Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

18.30
0
(0%)

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
(2024-04-23)
0.30 1.67% 466,636 2,400 0.0
17.50
18.30
18.30
2 tháng
(2024-03-25)
-1.10 -5.67% 801,870 2,500 0.0
17.50
19.60
18.30
3 tháng
(2024-02-23)
-3.50 -16.06% 1,664,905 -121,100 -2.6
17.50
21.80
18.30
6 tháng
(2023-11-27)
0.94 5.43% 3,766,971 -263,800 -6.8
17.29
22.70
18.30
12 tháng
(2023-05-29)
-1.70 -8.50% 26,589,687 -286,500 -7.4
16.07
23.50
18.30
24 tháng
(2022-06-03)
2.73 17.52% 44,641,193 15,600 -0.1
9.43
24.29
18.30
36 tháng
(2021-06-08)
2.01 12.37% 95,055,412 -9,200 -0.9
9.43
26.93
18.30
60 tháng
(2020-12-24)
6.87 60.12% 129,315,880 -107,600 -2.9
8.57
26.93
18.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 23/05/2024
18.30
0
21,000 18.40 18.50 17.90 1,900 0 0.0
#2 22/05/2024
18.30
0.30
30,600 18.10 18.60 18.10 0 0 0
#3 21/05/2024
18
0.40
35,700 17.80 18 17.70 0 0 0
#4 20/05/2024
17.60
-0.20
14,500 17.80 17.80 17.60 0 0 0
#5 17/05/2024
17.80
0.30
18,900 17.50 17.80 17.50 0 0 0
#6 16/05/2024
17.50
-0.10
31,700 17.60 17.80 17.40 2,500 0 0.0
#7 15/05/2024
17.60
-0.10
16,900 17.40 17.60 17.30 0 0 0
#8 14/05/2024
17.70
0.10
11,276 18 18 17.40 0 0 0
#9 13/05/2024
17.60
-0.10
10,815 17.70 17.70 17.40 0 0 0
#10 10/05/2024
17.70
-0.10
23,085 17.80 17.80 17.30 0 1,400 -0.0
#11 09/05/2024
17.80
-0.30
40,091 18.40 18.40 17.40 0 0 0
#12 08/05/2024
18.10
-0.10
12,084 19 19 18 0 0 0
#13 07/05/2024
18.20
0.50
83,892 17.90 18.60 17.60 0 0 0
#14 06/05/2024
17.70
-0.40
76,703 18.10 18.10 17.30 0 0 0
#15 03/05/2024
18.10
0.20
1,500 18.50 18.50 18 0 600 -0.0
#16 02/05/2024
17.90
-0.30
4,100 18.20 18.20 17.90 0 0 0
#17 26/04/2024
18.20
0.10
4,425 18.10 18.20 18.10 0 0 0
#18 25/04/2024
18.10
0.20
6,482 18.30 18.30 18 0 0 0
#19 24/04/2024
17.90
-0.10
9,709 17.90 18.20 17.90 0 0 0
#20 23/04/2024
18
0
13,174 18 18.10 17.80 0 0 0
#21 22/04/2024
18
-0.50
17,578 18.30 18.30 18 0 0 0
#22 19/04/2024
18.50
-0.10
12,773 18.70 18.70 18 0 0 0
#23 17/04/2024
18.60
-0.40
19,641 18.40 19 18.20 0 0 0
#24 16/04/2024
19
0.70
22,367 18.50 19 18.20 0 0 0
#25 15/04/2024
18.30
-0.60
36,517 18.70 18.70 18.20 0 0 0
#26 12/04/2024
18.90
0.20
11,511 19 19.10 18.60 100 0 0.0
#27 11/04/2024
18.70
-0.20
4,830 18.90 18.90 18.70 0 0 0
#28 10/04/2024
18.90
0.10
2,805 19 19 18.80 0 0 0
#29 09/04/2024
18.80
0.10
14,000 18.70 18.80 18.70 0 0 0
#30 08/04/2024
18.70
-0.30
21,222 18.90 18.90 18.60 0 0 0
#31 05/04/2024
19
0
24,479 19 19.10 18.80 0 0 0
#32 04/04/2024
19
0
20,429 19.30 19.30 19 0 0 0
#33 03/04/2024
19
-0.10
6,511 19.10 19.50 19 0 0 0
#34 02/04/2024
19.10
0.10
30,083 19.20 19.20 18.90 0 0 0
#35 01/04/2024
19
-0.40
21,167 19.20 19.30 19 0 0 0
#36 29/03/2024
19.40
0
11,901 19.40 19.40 19.30 0 0 0
#37 28/03/2024
19.40
0
12,384 19.50 19.50 19.30 0 0 0
#38 27/03/2024
19.40
-0.20
20,029 19.60 19.70 19.40 0 0 0
#39 26/03/2024
19.60
0.20
13,696 19.50 19.60 19.30 0 0 0
#40 25/03/2024
19.40
-0.20
11,311 19.90 19.90 19.40 0 0 0
#41 22/03/2024
19.60
0.10
27,840 19.50 19.80 19.50 0 0 0
#42 21/03/2024
19.50
-0.10
16,604 19.30 19.50 19.30 0 0 0
#43 20/03/2024
19.60
0.20
17,404 19 19.60 19 0 0 0
#44 19/03/2024
19.40
-0.10
4,900 19.40 19.70 19.40 0 0 0
#45 18/03/2024
19.50
-0.10
30,255 19.60 19.60 19.10 3,500 0 0.1
#46 15/03/2024
19.60
0
13,488 19.70 19.80 19.50 8,400 0 0.2
#47 14/03/2024
19.60
0
10,006 19.50 19.80 19.40 2,000 0 0.0
#48 13/03/2024
19.60
0.10
16,308 19.40 19.60 19.20 1,700 0 0.0
#49 12/03/2024
19.50
-0.10
13,510 19.60 19.60 19.30 900 0 0.0
#50 11/03/2024
19.60
-0.70
68,075 20.10 20.20 19.30 0 0 0
#51 08/03/2024
20.30
-0.10
24,046 20.50 20.50 20 0 1,200 -0.0
#52 07/03/2024
20.40
0
60,422 20.50 20.60 20.30 0 7,100 -0.1
#53 06/03/2024
20.40
-0.30
48,196 20.80 20.90 20.40 200 7,700 -0.2
#54 05/03/2024
20.70
-0.20
35,201 20.80 20.80 20.60 0 15,300 -0.3
#55 04/03/2024
20.90
0
32,656 20.70 21.80 20.70 14,900 0 0.3
#56 01/03/2024
20.90
0.20
30,837 20.90 20.90 20.70 0 0 0
#57 29/02/2024
20.70
0.10
28,029 21 21 20.60 0 0 0
#58 28/02/2024
20.60
-0.40
50,900 21 21.10 20.60 0 32,500 -0.7
#59 27/02/2024
21
-0.70
70,776 21.50 21.70 20.80 0 37,000 -0.8
#60 26/02/2024
21.70
-0.10
76,886 21.50 22 20.70 0 42,800 -0.9
#61 23/02/2024
21.80
-0.90
186,696 22.80 22.90 21.50 0 11,600 -0.3
#62 22/02/2024
22.70
1.41
171,522 21.80 24.50 21.80 200 27,100 -0.6
#63 21/02/2024
21.29
-0.21
185,753 21.64 21.71 20.71 1,000 13,000 -0.4
#64 20/02/2024
21.50
-0.14
160,019 21.79 22 21.43 0 11,300 -0.3
#65 19/02/2024
21.64
1.64
337,373 19.64 21.79 19.64 3,000 114,000 -3.3
#66 16/02/2024
20
0.14
36,245 20 20 19.79 0 1,200 -0.0
#67 15/02/2024
19.86
-0.07
72,177 19.64 20.14 19.64 0 1,800 -0.1
#68 07/02/2024
19.93
0.50
54,055 19.50 19.93 19.07 3,800 0 0.1
#69 06/02/2024
19.43
0.21
26,250 19.50 19.64 19.29 3,000 0 0.1
#70 05/02/2024
19.21
-0.07
32,540 19.36 19.43 19.07 5,600 0 0.2
#71 02/02/2024
19.29
0.21
8,115 19.07 19.64 19 400 0 0.0
#72 01/02/2024
19.07
-0.07
5,796 19.64 19.79 18.93 0 0 0
#73 31/01/2024
19.14
-0.14
8,918 18.64 19.50 18.64 0 0 0
#74 30/01/2024
19.29
0
210 19.43 19.43 19.29 0 0 0
#75 29/01/2024
19.29
0
17,193 19.36 19.36 18.93 200 0 0.0
#76 26/01/2024
19.29
0.36
4,110 19.29 19.43 19.29 0 0 0
#77 25/01/2024
18.93
-0.14
22,331 19.21 19.64 18.93 0 0 0
#78 24/01/2024
19.07
0.36
39,879 18.86 19.07 18.57 0 0 0
#79 23/01/2024
18.71
-0.21
1,326 18.79 19 18.71 0 0 0
#80 22/01/2024
18.93
0
5,703 18.71 18.93 18.71 0 0 0
#81 19/01/2024
18.93
0
14,207 19 19 18.57 0 0 0
#82 18/01/2024
18.93
-0.14
3,777 19.14 19.14 18.71 0 0 0
#83 17/01/2024
19.07
0.21
803 19.50 19.50 19.07 100 0 0.0
#84 16/01/2024
18.86
-0.07
13,760 18 19.07 18 200 0 0.0
#85 15/01/2024
18.93
-0.21
7,213 19.29 19.29 18.79 0 0 0
#86 12/01/2024
19.14
0
3,419 19.86 19.86 18.93 0 0 0
#87 11/01/2024
19.14
0.07
25,466 19.29 19.36 19.14 0 0 0
#88 10/01/2024
19.07
0.14
9,900 18.79 19.14 18.79 0 0 0
#89 09/01/2024
18.93
-0.14
24,647 18.93 19.50 18.93 0 0 0
#90 08/01/2024
19.07
0
21,510 19.07 19.29 18.71 0 0 0
#91 05/01/2024
19.07
0
17,950 18.71 19.07 18.71 2,000 0 0.1
#92 04/01/2024
19.07
-0.07
71,241 19.14 19.43 18.57 100 0 0.0
#93 03/01/2024
19.14
0.36
85,498 18.79 19.29 18.57 400 0 0.0
#94 02/01/2024
18.79
0.07
7,967 18.71 19.29 18.71 100 0 0.0
#95 29/12/2023
18.71
-0.43
19,367 19.14 19.14 18.50 300 0 0.0
#96 28/12/2023
19.14
-0.29
7,529 19.57 19.57 19.07 0 0 0
#97 27/12/2023
19.43
0
87,927 19.29 20.57 19.14 20,500 20,000 -0.0
#98 26/12/2023
19.43
-0.07
41,759 19.43 20.64 19.43 0 0 0
#99 25/12/2023
19.50
-0.29
42,145 19.29 20.64 19.29 0 0 0
#100 22/12/2023
19.79
-0.29
53,565 19.29 20.64 19.29 0 0 0

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