Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

12.70
-0.10
(-0.78%)
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
(2025-11-04) 		-0.30 -2.29% 408,300 0 0
12.50
13.10
13
2 tháng
(2025-10-06) 		0.28 2.27% 1,757,700 -1,300 -0.0
12.50
14.10
13
3 tháng
(2025-09-05) 		-0.17 -1.34% 2,506,400 -28,200 -0.4
11.98
14.10
13
6 tháng
(2025-06-09) 		1.96 18.12% 6,934,900 -284,500 -2.6
10.30
14.10
13
12 tháng
(2024-12-09) 		1.41 12.38% 8,235,102 -188,719 -1.5
9.30
14.10
13
24 tháng
(2023-12-15) 		-0.18 -1.35% 12,854,300 -404,019 -7.5
9.30
16.36
13
36 tháng
(2022-12-20) 		4.61 56.35% 48,999,644 -112,019 -0.5
7.72
17.51
13
60 tháng
(2020-12-30) 		3.69 40.45% 137,311,796 -237,419 -3.3
6.18
19.41
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
12.70
 2,500 12.80 12.80 12.70 0 0 0
04/12/2025
13
 17,100 12.70 13 12.70 0 0 0
03/12/2025
12.80
 8,800 12.60 12.80 12.50 0 0 0
02/12/2025
12.60
 13,300 12.70 12.70 12.60 0 0 0
01/12/2025
12.70
 26,500 12.70 12.80 12.70 0 0 0
28/11/2025
12.70
 5,400 12.70 12.70 12.60 0 0 0
27/11/2025
12.60
 2,000 12.60 12.70 12.50 0 0 0
26/11/2025
12.60
 14,500 12.60 12.70 12.50 0 0 0
25/11/2025
12.50
 5,300 12.50 12.70 12.50 0 0 0
24/11/2025
12.60
 11,100 12.60 12.70 12.50 0 0 0
21/11/2025
12.60
 100 12.60 12.60 12.60 0 0 0
20/11/2025
12.60
 5,200 12.50 12.60 12.50 0 0 0
19/11/2025
12.80
 5,500 12.70 12.90 12.60 0 0 0
18/11/2025
12.80
 13,800 12.80 12.80 12.60 0 0 0
17/11/2025
12.80
 9,600 13 13 12.60 0 0 0
14/11/2025
12.90
 16,600 12.70 13 12.60 0 0 0
13/11/2025
12.50
 27,100 12 12.70 12 0 0 0
12/11/2025
12.60
 98,400 12.70 12.70 12.50 0 0 0
11/11/2025
12.70
 18,000 12.70 12.70 12.70 0 0 0
10/11/2025
12.70
 34,700 12.70 12.80 12.70 0 0 0
07/11/2025
12.70
 10,200 12.80 12.80 12.70 0 0 0
06/11/2025
12.80
 5,600 12.90 12.90 12.80 0 0 0
05/11/2025
13
 16,800 12.80 13 12.70 0 0 0
04/11/2025
13.10
 59,800 13 13.10 12.90 0 0 0
03/11/2025
13
 15,000 13.70 13.70 13 0 0 0
31/10/2025
13.10
 21,600 13.10 13.30 13 0 0 0
30/10/2025
13.10
 5,700 13.20 13.20 13.10 0 0 0
29/10/2025
13.10
 93,300 13.30 13.40 13.10 0 0 0
28/10/2025
13.30
 67,600 13.20 13.50 12.90 0 0 0
27/10/2025
13.20
 28,800 13.70 13.70 12.80 0 0 0
24/10/2025
13.80
 6,000 13.60 14 13.10 0 0 0
23/10/2025
13.60
 16,000 13.20 14.90 13.20 0 0 0
22/10/2025
14.10
 53,500 13.20 15.10 12.50 0 0 0
21/10/2025
13
 42,200 13.20 13.50 12.80 0 0 0
20/10/2025
12.70
 18,700 13.60 13.80 12 0 0 0
17/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 10/9 Giá: 10 (Volume + 90%, Ratio=0.90)
17/10/2025
13.80
 98,900 14.50 14.50 13.50 1,000 0 0.0
16/10/2025
13.05
 138,900 13.05 13.13 12.90 600 0 0.0
15/10/2025
13.05
 120,600 13.05 13.20 12.90 600 0 0.0
14/10/2025
13.13
 147,500 13.20 13.43 13.13 300 0 0.0
13/10/2025
13.20
 172,600 13.13 13.51 12.97 300 0 0.0
10/10/2025
12.90
 47,600 12.90 12.97 12.82 0 0 0
09/10/2025
12.90
 89,700 12.67 13.05 12.67 0 0 0
08/10/2025
12.67
 38,400 12.67 12.74 12.52 100 0 0.0
07/10/2025
12.59
 39,600 12.67 12.67 12.52 200 300 -0.0
06/10/2025
12.52
 87,200 12.29 12.59 12.21 100 4,200 -0.1
03/10/2025
12.13
 40,100 12.44 12.44 11.91 0 16,100 -0.3
02/10/2025
12.06
 13,900 12.13 12.29 12.06 0 0 0
01/10/2025
12.06
 16,900 12.13 12.21 12.06 0 0 0
30/09/2025
11.98
 10,600 12.13 12.13 11.98 0 0 0
29/09/2025
12.21
 59,700 12.21 12.59 12.13 0 0 0
26/09/2025
12.21
 7,300 12.36 12.52 12.21 0 0 0
25/09/2025
12.59
 46,600 12.29 12.74 11.98 0 2,000 -0.0
24/09/2025
12.36
 26,800 12.21 12.36 12.13 0 0 0
23/09/2025
12.06
 51,500 12.36 12.36 12.06 0 300 -0.0
22/09/2025
12.36
 68,500 12.13 12.82 11.98 0 0 0
19/09/2025
12.21
 40,400 12.13 12.36 12.13 0 0 0
18/09/2025
12.13
 60,400 12.21 12.44 11.98 600 9,100 -0.1
17/09/2025
12.44
 17,800 12.36 12.59 12.36 0 0 0
16/09/2025
12.44
 44,000 12.52 12.59 12.29 0 0 0
15/09/2025
12.36
 13,700 12.97 12.97 12.36 0 0 0
12/09/2025
12.52
 25,300 12.59 12.74 12.36 0 0 0
11/09/2025
12.44
 36,100 12.67 12.67 12.36 0 0 0
10/09/2025
12.59
 18,900 12.67 12.74 12.52 0 0 0
09/09/2025
12.74
 20,900 12.67 12.82 12.52 0 0 0
08/09/2025
12.74
 56,400 12.90 12.97 12.67 0 0 0
05/09/2025
12.97
 72,900 12.97 13.05 12.82 0 0 0
04/09/2025
12.97
 31,200 12.97 13.05 12.90 0 0 0
03/09/2025
12.97
 81,000 13.28 13.28 12.90 0 0 0
29/08/2025
12.97
 190,000 12.90 13.13 12.52 0 0 0
28/08/2025
12.67
 42,500 12.74 12.74 12.52 0 0 0
27/08/2025
12.67
 66,100 12.59 12.97 12.59 0 0 0
26/08/2025
12.52
 52,500 12.36 12.74 12.36 0 0 0
25/08/2025
12.36
 100,200 13.13 13.13 12.36 0 0 0
22/08/2025
12.97
 148,300 13.81 14.12 12.67 0 0 0
21/08/2025
13.74
 186,700 13.36 14.12 13.36 0 100 -0.0
20/08/2025
13.28
 295,200 12.67 13.43 12.67 0 14,500 -0.3
19/08/2025
12.67
 109,100 12.36 12.82 12.36 0 200 -0.0
18/08/2025
12.29
 93,500 12.44 12.52 12.29 100 0 0.0
15/08/2025
12.44
 118,100 12.59 12.82 12.36 0 13,500 -0.2
14/08/2025
12.59
 78,700 12.29 12.59 12.21 0 0 0
13/08/2025
12.29
 163,800 12.36 12.52 12.13 500 0 0.0
12/08/2025
12.29
 71,400 12.52 12.52 12.21 400 500 -0.0
11/08/2025
12.44
 91,500 12.67 12.67 12.29 0 0 0
08/08/2025
12.67
 58,300 12.82 12.97 12.44 3,300 0 0.1
07/08/2025
12.82
 69,500 12.74 13.05 12.52 3,800 0 0.1
06/08/2025
12.90
 67,200 12.90 12.97 12.52 0 0 0
05/08/2025
12.97
 256,500 12.82 13.36 12.36 0 0 0
04/08/2025
12.82
 66,900 12.59 12.90 12.52 0 0 0
01/08/2025
12.59
 210,100 12.21 12.82 12.21 500 0 0.0
31/07/2025
12.21
 173,500 11.91 12.21 11.83 9,100 4,700 0.1
30/07/2025
11.68
 178,000 11.68 11.75 11.45 0 134,300 -2.0
29/07/2025
11.68
 65,000 12.06 12.52 11.68 0 19,000 -0.3
28/07/2025
12.29
 161,200 11.91 12.29 11.83 0 0 0
25/07/2025
11.83
 47,600 11.91 11.91 11.60 300 0 0.0
24/07/2025
11.83
 74,200 12.06 12.06 11.68 0 0 0
23/07/2025
11.60
 58,500 11.98 12.06 11.60 7,000 0 0.1
22/07/2025
11.83
 128,000 12.06 12.06 11.45 30,200 0 0.5
21/07/2025
12.13
 155,200 11.91 12.29 11.91 0 5,000 -0.1
18/07/2025
11.75
 255,900 10.84 11.83 10.84 0 9,000 -0.1
17/07/2025
10.84
 15,400 10.76 10.84 10.68 1,500 200 0.0
16/07/2025
10.84
 14,300 10.76 10.84 10.61 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |