Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

9.60
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-07-01) 		-1.20 -11.01% 731,700 0 0
9.30
10.90
9.60
2 tháng
(2026-06-01) 		-0.63 -6.06% 1,672,900 -1,200 0
9.30
11.20
9.60
3 tháng
(2026-05-04) 		-1.18 -10.88% 2,496,700 -1,200 0
9.30
11.20
9.60
6 tháng
(2026-02-02) 		-1.83 -15.91% 3,713,900 0 0
9.30
11.91
9.60
12 tháng
(2025-08-05) 		-2.37 -19.63% 9,204,400 -49,900 -0.8
9.30
13.12
9.60
24 tháng
(2024-08-12) 		-1.16 -10.71% 13,047,890 -134,019 -0.5
8.65
13.12
9.60
36 tháng
(2023-08-16) 		-4.19 -30.17% 18,750,405 -400,919 -7.5
8.65
15.22
9.60
60 tháng
(2021-08-26) 		-0.79 -7.53% 95,211,394 -186,319 -2.4
6.32
18.06
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
13.75
 5,369 13.32 13.75 13.22 0 0 0
06/10/2023
13.32
 797 13.32 13.32 13.32 0 0 0
05/10/2023
13.17
 1,000 13.17 13.17 13.17 0 0 0
04/10/2023
13.17
 4,001 13.17 13.17 13.17 0 0 0
03/10/2023
13.03
 21,603 13.17 13.17 12.93 0 0 0
02/10/2023
13.41
 100 13.41 13.41 13.41 0 0 0
29/09/2023
13.41
 1,387 13.22 13.60 13.22 0 0 0
28/09/2023
13.32
 13,390 13.17 13.32 13.17 0 0 0
27/09/2023
13.41
 3,211 13.27 13.41 13.27 0 0 0
26/09/2023
13.32
 7,610 13.36 13.36 13.27 0 0 0
25/09/2023
13.32
 13,500 13.56 13.56 13.32 0 0 0
22/09/2023
13.41
 15,223 13.46 13.79 13.41 0 0 0
21/09/2023
13.79
 3,286 13.46 13.89 13.46 0 0 0
20/09/2023
13.89
 12,780 13.75 13.89 13.75 0 0 0
19/09/2023
13.79
 3,538 13.51 13.84 13.51 0 0 0
18/09/2023
13.89
 28,205 14.03 14.03 13.46 0 0 0
15/09/2023
13.99
 18,643 14.03 14.18 13.89 0 0 0
14/09/2023
13.99
 22,262 14.66 15.04 13.79 0 0 0
13/09/2023
13.79
 11,567 13.65 13.79 13.65 0 0 0
12/09/2023
13.89
 419,512 13.94 13.99 11.93 0 0 0
11/09/2023
13.89
 20,320 13.94 14.03 13.89 0 0 0
08/09/2023
13.94
 12,652 13.94 14.23 13.94 0 3,000 -0.1
07/09/2023
13.94
 3,428 14.08 14.08 13.89 0 0 0
06/09/2023
14.23
 11,228 14.23 14.23 14.13 3,000 0 0.1
05/09/2023
14.27
 62,564 13.99 14.32 13.99 0 800 -0.0
31/08/2023
14.08
 24,146 13.89 14.32 13.89 0 0 0
30/08/2023
13.89
 18,027 13.89 14.08 13.79 0 0 0
29/08/2023
13.89
 75,373 13.89 13.99 13.75 0 10,500 -0.3
28/08/2023
13.84
 55,972 13.89 13.89 13.41 0 0 0
25/08/2023
13.70
 12,468 13.89 13.89 13.65 0 0 0
24/08/2023
13.89
 19,919 13.41 13.89 13.41 0 0 0
23/08/2023
13.41
 10,450 13.41 13.56 13.36 0 0 0
22/08/2023
13.36
 4,445 13.36 13.36 13.03 0 0 0
21/08/2023
13.36
 1,500 12.84 13.36 12.84 0 0 0
18/08/2023
13.22
 80,472 13.70 13.70 13.17 0 0 0
17/08/2023
13.70
 12,147 13.84 13.89 13.65 0 0 0
16/08/2023
13.89
 37,344 13.65 13.89 13.65 0 0 0
15/08/2023
13.79
 25,459 13.84 13.89 13.79 0 0 0
14/08/2023
13.84
 27,921 13.79 13.89 13.22 0 0 0
11/08/2023
13.79
 14,400 13.65 13.79 13.56 0 0 0
10/08/2023
13.84
 21,255 13.65 14.13 13.65 14,800 0 0.4
09/08/2023
13.94
 13,114 13.79 14.13 13.79 12,500 0 0.4
08/08/2023
13.70
 16,041 13.89 13.89 13.70 0 0 0
07/08/2023
13.79
 13,524 14.37 14.37 13.65 0 0 0
04/08/2023
13.75
 33,206 13.79 13.79 13.70 12,400 0 0.4
03/08/2023
13.79
 95,270 13.56 14.32 13.56 40,000 0 1.2
02/08/2023
13.70
 35,000 13.65 13.70 13.56 0 0 0
01/08/2023
13.65
 10,400 13.60 13.79 13.65 0 0 0
31/07/2023
13.60
 63,381 13.70 13.75 13.60 5,000 0 0.1
28/07/2023
13.70
 27,674 13.70 13.89 13.70 0 0 0
27/07/2023
13.89
 9,790 13.89 13.89 13.60 4,500 0 0.1
26/07/2023
13.79
 28,855 13.89 13.89 13.65 1,000 0 0.0
25/07/2023
13.89
 9,870 13.94 13.99 13.84 0 0 0
24/07/2023
13.89
 23,287 13.99 14.13 13.89 0 0 0
21/07/2023
14.13
 24,635 14.03 14.13 14.03 0 0 0
20/07/2023
14.03
 48,679 14.61 14.61 13.89 10,000 0 0.3
19/07/2023
14.61
 8,750 14.85 14.85 14.13 0 0 0
18/07/2023
14.90
 83,170 15.23 15.33 14.75 0 18,300 -0.6
17/07/2023
15.76
 1,218,743 14.18 15.76 14.18 0 0 0
14/07/2023
14.13
 325,879 13.89 14.18 13.75 0 0 0
13/07/2023
13.89
 300,423 13.70 13.89 13.60 0 0 0
12/07/2023
13.65
 606,895 13.46 14.13 13.03 0 0 0
11/07/2023
13.36
 134,464 12.93 13.36 12.93 0 1,500 -0.0
10/07/2023
12.65
 11,032,822 12.84 13.03 11.35 0 93,600 -2.5
07/07/2023
12.69
 2,090,305 13.56 13.56 12.69 0 0 0
06/07/2023
13.46
 65,778 13.56 13.56 13.36 0 0 0
05/07/2023
13.41
 88,222 13.65 13.65 13.36 0 0 0
04/07/2023
13.41
 94,700 13.27 13.41 13.17 0 0 0
03/07/2023
13.22
 25,447 13.17 13.27 13.17 0 0 0
30/06/2023
13.12
 42,201 13.22 13.36 12.98 0 0 0
29/06/2023
13.36
 75,437 13.46 13.46 13.17 0 0 0
28/06/2023
13.27
 64,539 13.51 13.89 13.27 0 0 0
27/06/2023
13.36
 30,628 13.22 13.41 13.22 0 0 0
26/06/2023
13.36
 59,320 13.56 13.56 13.32 0 0 0
23/06/2023
13.56
 237,204 13.89 14.08 13.46 0 0 0
22/06/2023
13.46
 358,076 13.65 13.99 13.36 0 0 0
21/06/2023
13.41
 213,813 13.51 13.51 12.93 0 0 0
20/06/2023
13.41
 209,920 12.79 13.46 12.79 0 0 0
19/06/2023
12.93
 95,072 12.84 12.93 12.69 0 0 0
16/06/2023
12.79
 211,907 13.22 13.41 12.74 7,500 0 0.2
15/06/2023
13.41
 91,500 13.46 13.60 13.03 0 0 0
14/06/2023
13.60
 43,102 13.75 13.89 13.60 0 0 0
13/06/2023
13.79
 110,977 14.47 14.47 13.65 0 0 0
12/06/2023
14.27
 864,752 13.89 15.28 13.56 19,800 30,000 -0.4
09/06/2023
13.70
 195,885 13.89 13.89 13.51 0 0 0
08/06/2023
14.13
 277,980 13.89 14.13 13.41 2,900 0 0.1
07/06/2023
13.70
 378,041 14.32 14.32 13.60 0 0 0
06/06/2023
13.75
 213,205 13.17 13.75 13.17 0 4,100 -0.1
05/06/2023
13.12
 160,030 12.98 13.32 12.93 0 0 0
02/06/2023
12.98
 210,526 12.69 13.17 11.54 0 0 0
01/06/2023
12.93
 92,400 12.55 12.93 12.50 0 0 0
31/05/2023
12.65
 227,489 12.69 13.08 11.97 2,000 500 0.0
30/05/2023
12.93
 231,111 13.41 13.41 12.93 0 0 0
29/05/2023
13.41
 44,406 13.32 13.56 13.32 200 0 0.0
26/05/2023
13.41
 35,870 13.46 13.46 13.32 0 0 0
25/05/2023
13.65
 93,096 13.41 13.65 13.36 0 0 0
24/05/2023
13.56
 236,352 13.89 14.08 13.51 13,000 0 0.4
23/05/2023
13.89
 34,256 14.61 14.61 13.89 0 0 0
22/05/2023
14.18
 739,125 13.99 15.57 13.99 1,000 8,000 -0.2
19/05/2023
14.27
 337,166 13.79 14.37 13.51 0 6,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |