Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

10.90
0.20
(1.87%)
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
(2026-05-18) 		0.28 2.70% 858,400 100 0
10.23
10.80
10.50
2 tháng
(2026-04-20) 		-0.46 -4.15% 1,549,000 100 0
10.23
11.16
10.50
3 tháng
(2026-03-19) 		-0.18 -1.69% 2,035,800 1,300 0
10.23
11.44
10.50
6 tháng
(2025-12-19) 		-1.02 -8.71% 2,980,200 300 -0.0
10.23
11.91
10.50
12 tháng
(2025-06-23) 		0.97 10.02% 9,975,300 -166,900 -2.6
9.73
13.12
10.50
24 tháng
(2024-06-27) 		-1.03 -8.82% 12,129,761 -131,919 -0.5
8.65
13.12
10.50
36 tháng
(2023-07-03) 		-2.52 -19.06% 34,234,264 -412,819 -7.7
8.65
15.76
10.50
60 tháng
(2021-07-13) 		1.70 18.83% 101,542,529 -126,219 -1.1
6.32
18.06
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/03/2023
10.11
 148,022 10.30 10.30 9.91 20 500 -0.0
29/03/2023
10.11
 169,116 9.91 10.30 9.63 0 0 0
28/03/2023
9.72
 123,122 9.39 9.87 9.39 150 0 0.0
27/03/2023
9.44
 227,147 9.20 9.58 9.10 10,000 0 0.2
24/03/2023
9.20
 68,631 9.58 9.58 9.10 23,500 0 0.5
23/03/2023
9.05
 120,045 8.86 9.39 8.77 0 0 0
22/03/2023
8.86
 30,701 8.81 8.86 8.67 0 0 0
21/03/2023
8.72
 15,597 8.91 8.91 8.72 0 0 0
20/03/2023
8.91
 32,800 9.00 9.00 8.86 0 0 0
17/03/2023
9.00
 11,020 9.10 9.10 8.96 0 0 0
16/03/2023
8.91
 44,200 9.00 9.00 8.91 0 13,100 -0.2
15/03/2023
9.20
 87,002 8.91 9.20 8.91 0 500 -0.0
14/03/2023
8.81
 68,659 8.96 9.00 8.77 0 11,000 -0.2
13/03/2023
8.77
 50,309 8.62 8.91 8.62 0 0 0
10/03/2023
8.81
 34,207 8.81 8.96 8.81 1,000 0 0.0
09/03/2023
8.91
 57,732 9.05 9.05 8.67 1,400 0 0.0
08/03/2023
9.00
 19,206 8.77 9.10 8.77 0 0 0
07/03/2023
9.05
 73,400 8.77 9.10 8.72 0 0 0
06/03/2023
8.67
 17,363 8.86 8.86 8.62 0 0 0
03/03/2023
8.62
 41,745 9.10 9.10 8.48 0 0 0
02/03/2023
9.00
 71,206 9.00 9.20 8.96 0 0 0
01/03/2023
9.00
 194,410 8.38 9.20 8.38 0 0 0
28/02/2023
8.14
 8,604 8.19 8.19 8.14 0 0 0
27/02/2023
8.24
 24,811 8.14 8.33 8.05 0 0 0
24/02/2023
8.33
 10,710 8.29 8.33 8.19 10 0 0.0
23/02/2023
8.48
 66,502 8.38 8.48 8.14 8,000 0 0.1
22/02/2023
8.43
 19,579 8.81 8.81 8.43 0 0 0
21/02/2023
8.86
 24,265 8.72 9.05 8.72 14,800 0 0.3
20/02/2023
9.10
 33,019 8.72 9.10 8.72 500 0 0.0
17/02/2023
8.57
 78,977 8.57 9.05 8.57 0 0 0
16/02/2023
8.53
 12,217 8.86 8.86 8.53 0 0 0
15/02/2023
8.81
 25,142 8.48 9.10 8.43 9,800 0 0.2
14/02/2023
8.62
 23,444 8.48 8.62 8.38 0 0 0
13/02/2023
8.53
 45,200 8.48 8.53 8.19 0 0 0
10/02/2023
8.48
 35,665 8.29 8.62 8.29 0 0 0
09/02/2023
8.72
 23,620 8.53 8.77 8.53 0 0 0
08/02/2023
8.53
 51,539 9.00 9.00 8.53 0 0 0
07/02/2023
8.91
 42,519 9.68 9.68 8.77 0 0 0
06/02/2023
9.29
 93,824 9.34 10.49 8.77 0 0 0
03/02/2023
9.34
 252,535 8.81 9.34 8.81 0 0 0
02/02/2023
8.53
 106,032 7.66 8.86 7.66 0 0 0
01/02/2023
7.62
 64,501 7.76 7.95 7.62 0 0 0
31/01/2023
7.66
 66,901 7.81 7.81 7.62 0 0 0
30/01/2023
7.66
 42,800 7.81 7.81 7.62 0 0 0
27/01/2023
7.66
 18,719 7.86 7.86 7.66 0 0 0
19/01/2023
7.66
 149,659 7.62 7.81 7.52 0 0 0
18/01/2023
7.66
 17,170 7.52 7.71 7.52 0 0 0
17/01/2023
7.52
 8,753 7.57 7.57 7.52 0 0 0
16/01/2023
7.52
 3,453 7.42 7.57 7.42 0 0 0
13/01/2023
7.57
 11,700 7.86 7.86 7.52 0 0 0
12/01/2023
7.57
 5,040 7.66 7.66 7.57 0 0 0
11/01/2023
7.66
 3,300 7.90 7.90 7.57 0 0 0
10/01/2023
7.71
 4,946 7.90 7.90 7.42 0 0 0
09/01/2023
7.42
 33,458 7.81 7.81 7.42 0 0 0
06/01/2023
7.81
 26,800 7.81 7.86 7.66 0 0 0
05/01/2023
7.81
 18,100 7.81 7.81 7.81 0 0 0
04/01/2023
7.76
 3,234 7.86 7.90 7.76 0 0 0
03/01/2023
7.76
 5,040 7.76 7.76 7.76 0 0 0
30/12/2022
7.81
 14,757 7.90 7.90 7.23 0 0 0
29/12/2022
7.33
 500 7.95 7.95 7.33 0 0 0
28/12/2022
7.52
 3,100 7.86 7.86 7.52 0 0 0
27/12/2022
8.00
 11,600 7.18 8.00 7.18 0 0 0
26/12/2022
7.18
 6,100 7.33 7.33 7.18 0 0 0
23/12/2022
7.57
 845 7.57 7.57 7.57 0 0 0
22/12/2022
7.57
 11,400 7.33 7.57 7.28 0 0 0
21/12/2022
7.23
 16,800 7.42 7.62 7.23 0 0 0
20/12/2022
7.62
 8,001 7.62 7.62 7.18 0 0 0
19/12/2022
7.57
 46,514 7.66 7.76 7.57 0 0 0
16/12/2022
7.66
 4,544 7.71 7.95 7.66 0 0 0
15/12/2022
7.76
 17,772 8.05 8.05 7.57 0 0 0
14/12/2022
7.71
 7,260 7.76 7.81 7.71 0 0 0
13/12/2022
7.57
 7,042 7.76 7.76 7.57 0 0 0
12/12/2022
7.71
 26,700 7.76 8.05 7.66 0 0 0
09/12/2022
7.62
 9,301 7.90 7.90 7.57 0 0 0
08/12/2022
7.76
 23,985 7.66 8.05 7.42 0 0 0
07/12/2022
7.71
 15,305 7.66 7.90 7.66 0 0 0
06/12/2022
7.81
 13,650 8.24 8.33 7.71 0 0 0
05/12/2022
8.19
 39,322 8.09 8.24 8.09 100 0 0.0
02/12/2022
8.05
 21,910 7.90 8.14 7.71 0 0 0
01/12/2022
7.95
 65,800 7.62 8.05 7.62 0 0 0
30/11/2022
7.66
 21,445 7.57 7.66 7.38 0 0 0
29/11/2022
7.33
 42,030 7.47 7.47 7.28 0 0 0
28/11/2022
7.66
 19,805 7.28 7.66 7.28 0 0 0
25/11/2022
7.52
 30,604 6.85 7.52 6.85 0 0 0
24/11/2022
7.47
 13,100 7.57 7.66 7.18 0 0 0
23/11/2022
7.18
 2,507 7.81 7.81 7.18 0 0 0
22/11/2022
7.76
 235,433 7.66 8.62 7.52 0 0 0
21/11/2022
7.71
 35,706 7.76 7.86 7.38 0 0 0
18/11/2022
7.38
 5,800 7.09 7.38 7.09 0 0 0
17/11/2022
7.09
 45,202 7.18 7.38 7.09 0 0 0
16/11/2022
6.85
 19,300 5.56 7.33 5.56 0 0 0
15/11/2022
6.32
 47,301 6.71 7.23 6.27 0 0 0
14/11/2022
7.38
 13,700 7.52 7.57 6.85 0 0 0
11/11/2022
7.33
 31,400 7.52 7.66 7.33 0 0 0
10/11/2022
6.95
 245,546 7.57 7.90 6.95 0 0 0
09/11/2022
7.95
 41,119 8.24 8.24 7.95 0 0 0
08/11/2022
7.95
 60,100 7.81 8.38 7.81 0 0 0
07/11/2022
8.05
 13,527 8.38 8.38 8.00 0 0 0
04/11/2022
8.38
 87,563 8.19 8.53 8.19 0 0 0
03/11/2022
8.67
 24,985 8.43 8.86 8.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |