Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	18.40	1,000	18.40	18.40	18.40	1,000	0	0
17/06/2026	18.40	0	18.40	18.40	18.40	0	0	0
16/06/2026	18.40	0	18.40	18.40	18.40	0	0	0
15/06/2026	18.40	900	17.90	18.50	17.90	900	0	0
12/06/2026	17.90	1,400	18	18	17.90	0	400	0
11/06/2026	18.65	0	18.65	18.65	18.65	0	0	0
10/06/2026	18.65	0	18.65	18.65	18.65	0	0	0
09/06/2026	18.65	1,000	18.65	18.65	18.65	0	0	0
08/06/2026	18.10	300	17.25	18.10	17.25	100	0	0
05/06/2026	18.10	0	18.10	18.10	18.10	0	0	0
04/06/2026	18.10	0	18.10	18.10	18.10	0	0	0
03/06/2026	18.10	300	18.05	18.10	18.05	0	100	0
02/06/2026	18.10	0	18.10	18.10	18.10	0	0	0
01/06/2026	18.10	0	18.10	18.10	18.10	0	0	0
29/05/2026	18.10	0	18.10	18.10	18.10	0	0	0
28/05/2026	18.10	100	18.10	18.10	18.10	0	0	0
27/05/2026	18	9,000	18	18	18	0	200	0
26/05/2026: Cổ tức tiền mặt tỉ lệ: 12%
26/05/2026	18	2,300	18.10	18.10	18	0	0	0
25/05/2026	18.00	200	18.00	18.00	18.00	0	0	0
22/05/2026	18.00	0	18.00	18.00	18.00	0	0	0
21/05/2026	18.00	800	17.81	18.23	17.72	0	0	0
20/05/2026	17.81	500	17.81	17.81	17.81	0	0	0
19/05/2026	17.81	300	17.81	17.81	17.81	0	300	0
18/05/2026	17.81	10,000	17.16	17.81	17.16	0	0	0
15/05/2026	18.28	3,300	18.28	18.28	18.28	0	900	0
14/05/2026	18.28	700	18.00	18.28	18.00	0	0	0
13/05/2026	18.00	500	18.05	18.05	18.00	0	0	0
12/05/2026	18.00	4,800	18.00	18.00	18.00	4,000	0	0
11/05/2026	18.28	200	17.77	18.28	17.77	0	0	0
08/05/2026	18.28	0	18.28	18.28	18.28	0	0	0
07/05/2026	18.28	1,500	18.56	18.56	18.28	0	0	0
06/05/2026	17.86	2,500	17.91	17.91	17.86	0	1,000	0
05/05/2026	17.81	1,400	18.14	18.14	17.81	0	0	0
04/05/2026	18.14	0	18.14	18.14	18.14	0	0	0
29/04/2026	18.14	4,900	17.62	18.14	17.62	0	0	0
28/04/2026	18.28	7,500	17.34	18.28	17.34	0	0	0
24/04/2026	17.34	4,400	18.28	18.28	17.11	0	0	0
23/04/2026	18.37	200	18.47	18.47	18.37	0	0	0
22/04/2026	18.56	16,200	18.19	18.56	17.11	0	0	0
21/04/2026	18.37	100	18.37	18.37	18.37	0	0	0
20/04/2026	18.37	0	18.37	18.37	18.37	0	0	0
17/04/2026	18.37	0	18.37	18.37	18.37	0	0	0
16/04/2026	18.37	0	18.37	18.37	18.37	0	0	0
15/04/2026	18.37	0	18.37	18.37	18.37	0	0	0
14/04/2026	18.37	1,400	18.47	18.47	18.28	0	0	0
13/04/2026	18.47	0	18.47	18.47	18.47	0	0	0
10/04/2026	18.47	500	18.47	18.47	18.47	0	500	0
09/04/2026	18.47	1,600	18.47	18.47	18.47	100	0	0
08/04/2026	18.47	0	18.47	18.47	18.47	0	0	0
07/04/2026	18.47	0	18.47	18.47	18.47	0	0	0
06/04/2026	18.47	0	18.47	18.47	18.47	0	0	0
03/04/2026	18.47	200	18.47	18.47	18.47	0	0	0
02/04/2026	18.47	0	18.47	18.47	18.47	0	0	0
01/04/2026	18.47	200	18.47	18.47	18.47	200	0	0
31/03/2026	18.47	1,900	18.66	18.66	18.28	0	225	0
30/03/2026	18.75	0	18.75	18.75	18.75	0	0	0
27/03/2026	18.75	2,700	18.75	18.94	18.66	0	0	0
26/03/2026	18.75	4,300	18.75	18.75	17.44	200	0	0
25/03/2026	18.66	200	18.28	18.66	18.28	100	100	0
24/03/2026	18.28	0	18.28	18.28	18.28	0	0	0
23/03/2026	18.28	100	18.28	18.28	18.28	0	0	0
20/03/2026	18.37	200	18.37	18.37	18.37	0	0	0
19/03/2026	18.28	2,000	18.28	18.75	18.28	0	0	0
18/03/2026	18.28	4,500	18.28	18.28	18.28	1,300	0	0.0
17/03/2026	18.19	1,400	18.19	18.19	18.19	100	0	0.0
16/03/2026	18.28	2,400	18.28	18.28	18.28	0	0	0
13/03/2026	18.23	0	18.23	18.23	18.23	0	0	0
12/03/2026	18.23	2,200	18.19	18.23	18.19	0	0	0
11/03/2026	18.28	7,200	18.28	19.03	17.95	0	0	0
10/03/2026	18.23	600	18.23	18.23	18.23	0	0	0
09/03/2026	18.28	100	18.28	18.28	18.28	0	0	0
06/03/2026	18.28	0	18.28	18.28	18.28	0	0	0
05/03/2026	18.28	1,500	18.09	18.28	18.00	0	0	0
04/03/2026	18.00	100	18.00	18.00	18.00	0	0	0
03/03/2026	18.42	1,600	18.28	18.52	18.28	0	0	0
02/03/2026	18.23	9,300	18.61	18.61	17.81	0	0	0
27/02/2026	18.75	100	18.75	18.75	18.75	0	0	0
26/02/2026	18.37	4,400	18.37	18.37	18.19	200	700	-0.0
25/02/2026	18.37	5,300	18.33	18.37	18.33	100	0	0.0
24/02/2026	18.33	6,500	18.42	18.42	18.33	0	0	0
23/02/2026	18.52	400	18.52	18.52	18.52	400	0	0.0
13/02/2026	18.52	2,900	18.47	18.52	18.47	0	100	-0.0
12/02/2026	18.28	2,500	18.28	18.28	18.28	0	0	0
11/02/2026	18.28	200	17.91	18.28	17.91	0	0	0
10/02/2026	17.91	3,200	18.28	18.28	17.91	3,000	0	0.1
09/02/2026	18.37	0	18.37	18.37	18.37	0	0	0
06/02/2026	18.37	1,600	17.81	18.37	17.48	0	0	0
05/02/2026	18.42	600	18.42	18.42	18.42	0	0	0
04/02/2026	18.42	2,000	18.56	18.56	18.42	0	0	0
03/02/2026	18.19	3,000	17.81	18.19	17.81	0	0	0
02/02/2026	18.28	500	18.05	18.28	18.05	0	0	0
30/01/2026	18.09	1,300	17.95	18.09	17.95	0	0	0
29/01/2026	18.09	1,200	18.09	18.09	17.81	0	0	0
28/01/2026	18.09	2,100	18.09	18.09	18.09	0	0	0
27/01/2026	18.23	2,000	17.81	18.23	17.81	0	0	0
26/01/2026	18.09	2,300	17.81	18.09	17.72	0	0	0
23/01/2026	18.09	7,500	18.19	18.28	18.09	0	100	-0.0
22/01/2026	18.28	4,200	18.19	18.28	18.19	0	0	0
21/01/2026	18.19	2,600	18.33	18.33	18.00	0	0	0
20/01/2026	18.19	16,100	18.14	18.42	18.14	0	200	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	0.59	3.30%	17,100	0	0	17.81 18.65 18.40
2 tháng (2026-04-20)	0.03	0.14%	75,300	2,100	0	17.34 18.65 18.40
3 tháng (2026-03-20)	0.03	0.14%	88,600	1,875	0	17.34 18.75 18.40
6 tháng (2025-12-22)	-0.82	-4.26%	354,300	13,475	0.2	17.34 19.22 18.40
12 tháng (2025-06-23)	-0.82	-4.26%	1,403,800	16,175	0.3	17.34 20.62 18.40
24 tháng (2024-06-28)	-3.02	-14.10%	2,244,200	-26,288	-0.5	17.34 24.54 18.40
36 tháng (2023-07-04)	-3.82	-17.18%	2,718,800	-115,812	-2.6	17.34 24.54 18.40
60 tháng (2021-07-14)	5.74	45.37%	15,613,800	-317,659	-9.8	12.66 29.19 18.40

Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

THỐNG KÊ GIAO DỊCH