Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

17.80
0.20
(1.14%)
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
(2024-04-19) 		-0.70 -3.78% 395,187 500 0.0
17.50
18.50
17.80
2 tháng
(2024-03-19) 		-1.60 -8.25% 766,818 600 0.0
17.50
19.60
17.80
3 tháng
(2024-02-19) 		-3.84 -17.76% 2,417,772 -284,200 -7.2
17.50
22.70
17.80
6 tháng
(2023-11-20) 		-0.41 -2.27% 3,687,867 -263,400 -6.7
17.14
22.70
17.80
12 tháng
(2023-05-24) 		-2.41 -11.94% 26,853,205 -275,400 -7.0
16.07
23.50
17.80
24 tháng
(2022-05-30) 		1.01 6.04% 44,629,213 13,700 -0.1
9.43
24.29
17.80
36 tháng
(2021-06-03) 		-3.41 -16.09% 96,244,569 -12,400 -1.0
9.43
26.93
17.80
60 tháng
(2020-12-24) 		6.37 55.75% 129,214,080 -109,500 -2.9
8.57
26.93
17.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
17.80
0.30
 18,900 17.50 17.80 17.50 0 0 0
#2 16/05/2024
17.50
-0.10
 31,700 17.60 17.80 17.40 2,500 0 0.0
#3 15/05/2024
17.60
-0.10
 16,900 17.40 17.60 17.30 0 0 0
#4 14/05/2024
17.70
0.10
 11,276 18 18 17.40 0 0 0
#5 13/05/2024
17.60
-0.10
 10,815 17.70 17.70 17.40 0 0 0
#6 10/05/2024
17.70
-0.10
 23,085 17.80 17.80 17.30 0 1,400 -0.0
#7 09/05/2024
17.80
-0.30
 40,091 18.40 18.40 17.40 0 0 0
#8 08/05/2024
18.10
-0.10
 12,084 19 19 18 0 0 0
#9 07/05/2024
18.20
0.50
 83,892 17.90 18.60 17.60 0 0 0
#10 06/05/2024
17.70
-0.40
 76,703 18.10 18.10 17.30 0 0 0
#11 03/05/2024
18.10
0.20
 1,500 18.50 18.50 18 0 600 -0.0
#12 02/05/2024
17.90
-0.30
 4,100 18.20 18.20 17.90 0 0 0
#13 26/04/2024
18.20
0.10
 4,425 18.10 18.20 18.10 0 0 0
#14 25/04/2024
18.10
0.20
 6,482 18.30 18.30 18 0 0 0
#15 24/04/2024
17.90
-0.10
 9,709 17.90 18.20 17.90 0 0 0
#16 23/04/2024
18
0
 13,174 18 18.10 17.80 0 0 0
#17 22/04/2024
18
-0.50
 17,578 18.30 18.30 18 0 0 0
#18 19/04/2024
18.50
-0.10
 12,773 18.70 18.70 18 0 0 0
#19 17/04/2024
18.60
-0.40
 19,641 18.40 19 18.20 0 0 0
#20 16/04/2024
19
0.70
 22,367 18.50 19 18.20 0 0 0
#21 15/04/2024
18.30
-0.60
 36,517 18.70 18.70 18.20 0 0 0
#22 12/04/2024
18.90
0.20
 11,511 19 19.10 18.60 100 0 0.0
#23 11/04/2024
18.70
-0.20
 4,830 18.90 18.90 18.70 0 0 0
#24 10/04/2024
18.90
0.10
 2,805 19 19 18.80 0 0 0
#25 09/04/2024
18.80
0.10
 14,000 18.70 18.80 18.70 0 0 0
#26 08/04/2024
18.70
-0.30
 21,222 18.90 18.90 18.60 0 0 0
#27 05/04/2024
19
0
 24,479 19 19.10 18.80 0 0 0
#28 04/04/2024
19
0
 20,429 19.30 19.30 19 0 0 0
#29 03/04/2024
19
-0.10
 6,511 19.10 19.50 19 0 0 0
#30 02/04/2024
19.10
0.10
 30,083 19.20 19.20 18.90 0 0 0
#31 01/04/2024
19
-0.40
 21,167 19.20 19.30 19 0 0 0
#32 29/03/2024
19.40
0
 11,901 19.40 19.40 19.30 0 0 0
#33 28/03/2024
19.40
0
 12,384 19.50 19.50 19.30 0 0 0
#34 27/03/2024
19.40
-0.20
 20,029 19.60 19.70 19.40 0 0 0
#35 26/03/2024
19.60
0.20
 13,696 19.50 19.60 19.30 0 0 0
#36 25/03/2024
19.40
-0.20
 11,311 19.90 19.90 19.40 0 0 0
#37 22/03/2024
19.60
0.10
 27,840 19.50 19.80 19.50 0 0 0
#38 21/03/2024
19.50
-0.10
 16,604 19.30 19.50 19.30 0 0 0
#39 20/03/2024
19.60
0.20
 17,404 19 19.60 19 0 0 0
#40 19/03/2024
19.40
-0.10
 4,900 19.40 19.70 19.40 0 0 0
#41 18/03/2024
19.50
-0.10
 30,255 19.60 19.60 19.10 3,500 0 0.1
#42 15/03/2024
19.60
0
 13,488 19.70 19.80 19.50 8,400 0 0.2
#43 14/03/2024
19.60
0
 10,006 19.50 19.80 19.40 2,000 0 0.0
#44 13/03/2024
19.60
0.10
 16,308 19.40 19.60 19.20 1,700 0 0.0
#45 12/03/2024
19.50
-0.10
 13,510 19.60 19.60 19.30 900 0 0.0
#46 11/03/2024
19.60
-0.70
 68,075 20.10 20.20 19.30 0 0 0
#47 08/03/2024
20.30
-0.10
 24,046 20.50 20.50 20 0 1,200 -0.0
#48 07/03/2024
20.40
0
 60,422 20.50 20.60 20.30 0 7,100 -0.1
#49 06/03/2024
20.40
-0.30
 48,196 20.80 20.90 20.40 200 7,700 -0.2
#50 05/03/2024
20.70
-0.20
 35,201 20.80 20.80 20.60 0 15,300 -0.3
#51 04/03/2024
20.90
0
 32,656 20.70 21.80 20.70 14,900 0 0.3
#52 01/03/2024
20.90
0.20
 30,837 20.90 20.90 20.70 0 0 0
#53 29/02/2024
20.70
0.10
 28,029 21 21 20.60 0 0 0
#54 28/02/2024
20.60
-0.40
 50,900 21 21.10 20.60 0 32,500 -0.7
#55 27/02/2024
21
-0.70
 70,776 21.50 21.70 20.80 0 37,000 -0.8
#56 26/02/2024
21.70
-0.10
 76,886 21.50 22 20.70 0 42,800 -0.9
#57 23/02/2024
21.80
-0.90
 186,696 22.80 22.90 21.50 0 11,600 -0.3
#58 22/02/2024
22.70
1.41
 171,522 21.80 24.50 21.80 200 27,100 -0.6
#59 21/02/2024
21.29
-0.21
 185,753 21.64 21.71 20.71 1,000 13,000 -0.4
#60 20/02/2024
21.50
-0.14
 160,019 21.79 22 21.43 0 11,300 -0.3
#61 19/02/2024
21.64
1.64
 337,373 19.64 21.79 19.64 3,000 114,000 -3.3
#62 16/02/2024
20
0.14
 36,245 20 20 19.79 0 1,200 -0.0
#63 15/02/2024
19.86
-0.07
 72,177 19.64 20.14 19.64 0 1,800 -0.1
#64 07/02/2024
19.93
0.50
 54,055 19.50 19.93 19.07 3,800 0 0.1
#65 06/02/2024
19.43
0.21
 26,250 19.50 19.64 19.29 3,000 0 0.1
#66 05/02/2024
19.21
-0.07
 32,540 19.36 19.43 19.07 5,600 0 0.2
#67 02/02/2024
19.29
0.21
 8,115 19.07 19.64 19 400 0 0.0
#68 01/02/2024
19.07
-0.07
 5,796 19.64 19.79 18.93 0 0 0
#69 31/01/2024
19.14
-0.14
 8,918 18.64 19.50 18.64 0 0 0
#70 30/01/2024
19.29
0
 210 19.43 19.43 19.29 0 0 0
#71 29/01/2024
19.29
0
 17,193 19.36 19.36 18.93 200 0 0.0
#72 26/01/2024
19.29
0.36
 4,110 19.29 19.43 19.29 0 0 0
#73 25/01/2024
18.93
-0.14
 22,331 19.21 19.64 18.93 0 0 0
#74 24/01/2024
19.07
0.36
 39,879 18.86 19.07 18.57 0 0 0
#75 23/01/2024
18.71
-0.21
 1,326 18.79 19 18.71 0 0 0
#76 22/01/2024
18.93
0
 5,703 18.71 18.93 18.71 0 0 0
#77 19/01/2024
18.93
0
 14,207 19 19 18.57 0 0 0
#78 18/01/2024
18.93
-0.14
 3,777 19.14 19.14 18.71 0 0 0
#79 17/01/2024
19.07
0.21
 803 19.50 19.50 19.07 100 0 0.0
#80 16/01/2024
18.86
-0.07
 13,760 18 19.07 18 200 0 0.0
#81 15/01/2024
18.93
-0.21
 7,213 19.29 19.29 18.79 0 0 0
#82 12/01/2024
19.14
0
 3,419 19.86 19.86 18.93 0 0 0
#83 11/01/2024
19.14
0.07
 25,466 19.29 19.36 19.14 0 0 0
#84 10/01/2024
19.07
0.14
 9,900 18.79 19.14 18.79 0 0 0
#85 09/01/2024
18.93
-0.14
 24,647 18.93 19.50 18.93 0 0 0
#86 08/01/2024
19.07
0
 21,510 19.07 19.29 18.71 0 0 0
#87 05/01/2024
19.07
0
 17,950 18.71 19.07 18.71 2,000 0 0.1
#88 04/01/2024
19.07
-0.07
 71,241 19.14 19.43 18.57 100 0 0.0
#89 03/01/2024
19.14
0.36
 85,498 18.79 19.29 18.57 400 0 0.0
#90 02/01/2024
18.79
0.07
 7,967 18.71 19.29 18.71 100 0 0.0
#91 29/12/2023
18.71
-0.43
 19,367 19.14 19.14 18.50 300 0 0.0
#92 28/12/2023
19.14
-0.29
 7,529 19.57 19.57 19.07 0 0 0
#93 27/12/2023
19.43
0
 87,927 19.29 20.57 19.14 20,500 20,000 -0.0
#94 26/12/2023
19.43
-0.07
 41,759 19.43 20.64 19.43 0 0 0
#95 25/12/2023
19.50
-0.29
 42,145 19.29 20.64 19.29 0 0 0
#96 22/12/2023
19.79
-0.29
 53,565 19.29 20.64 19.29 0 0 0
#97 21/12/2023
20.07
1.57
 50,858 16.50 20.71 16.50 0 7,000 -0.2
#98 20/12/2023
18.50
1.14
 152,962 17.14 18.50 17.14 200 0 0.0
#99 19/12/2023
17.36
-0.36
 23,000 17.14 17.36 15.14 0 0 0
#100 18/12/2023
17.71
-0.29
 6,301 17.79 17.79 17.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc