Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

10.50
0.10
(0.96%)
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)
17/06/2026
10.50
 54,000 10.80 10.90 10.50 0 0 0
16/06/2026
10.70
 65,400 10.80 10.80 10 0 0 0
15/06/2026
10.80
 14,400 11 11 10.60 100 0 0
12/06/2026
10.80
 58,300 10.80 11.20 10.60 0 0 0
11/06/2026
10.60
 25,700 10.60 10.70 10.50 0 0 0
10/06/2026
10.80
 23,800 10.70 11.20 10.50 0 0 0
09/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08)
09/06/2026
10.70
 29,100 11.30 11.50 10.40 0 0 0
08/06/2026
10.51
 55,400 10.33 10.51 10.23 0 0 0
05/06/2026
10.33
 123,500 10.42 10.42 10.33 0 0 0
04/06/2026
10.33
 4,400 10.42 10.51 10.33 0 0 0
03/06/2026
10.42
 8,900 10.33 10.60 10.33 0 0 0
02/06/2026
10.33
 73,300 10.42 10.60 10.33 0 0 0
01/06/2026
10.33
 57,200 10.42 10.42 10.23 0 0 0
29/05/2026
10.42
 82,200 10.33 10.42 10.23 0 0 0
28/05/2026
10.33
 47,600 10.33 10.33 10.23 0 0 0
27/05/2026
10.33
 39,900 10.42 10.42 10.23 0 0 0
26/05/2026
10.33
 10,000 10.23 10.42 10.23 0 0 0
25/05/2026
10.23
 41,000 10.23 10.23 10.05 0 0 0
22/05/2026
10.23
 9,800 10.42 10.42 9.95 0 0 0
21/05/2026
10.42
 12,300 10.33 10.42 10.05 0 0 0
20/05/2026
10.33
 40,800 10.33 10.33 10.05 0 0 0
19/05/2026
10.42
 16,300 10.33 10.42 10.23 0 0 0
18/05/2026
10.42
 19,100 10.33 10.51 10.23 0 0 0
15/05/2026
10.42
 46,400 10.51 10.51 10.23 0 0 0
14/05/2026
10.51
 17,600 10.51 10.51 10.23 0 0 0
13/05/2026
10.42
 9,800 10.60 10.60 10.33 0 0 0
12/05/2026
10.60
 14,300 10.60 10.60 10.60 0 0 0
11/05/2026
10.60
 129,900 10.70 10.79 10.14 0 0 0
08/05/2026
10.70
 69,800 10.70 10.70 10.60 0 0 0
07/05/2026
10.70
 96,400 10.79 10.79 10.60 0 0 0
06/05/2026
10.88
 79,100 10.88 10.88 10.60 0 0 0
05/05/2026
10.79
 15,300 10.79 10.79 10.70 0 0 0
04/05/2026
10.88
 26,200 10.88 10.88 10.70 0 0 0
29/04/2026
10.88
 16,100 10.79 10.88 10.79 0 0 0
28/04/2026
10.88
 40,600 10.88 10.98 10.70 0 0 0
24/04/2026
10.88
 23,800 10.88 10.98 10.70 0 0 0
23/04/2026
10.88
 23,700 10.98 10.98 10.79 0 0 0
22/04/2026
10.98
 11,000 11.07 11.07 10.88 0 0 0
21/04/2026
11.07
 14,500 11.16 11.16 10.88 0 0 0
20/04/2026
11.16
 56,100 10.98 11.16 10.98 0 0 0
17/04/2026
10.98
 34,300 10.98 10.98 10.79 0 0 0
16/04/2026
10.98
 67,300 11.07 11.07 10.88 0 0 0
15/04/2026
11.16
 30,500 11.07 11.16 10.88 0 0 0
14/04/2026
11.16
 56,700 10.98 11.16 10.98 0 0 0
13/04/2026
11.07
 34,800 11.26 11.26 10.79 0 0 0
10/04/2026
11.16
 138,200 11.35 11.35 10.98 0 0 0
09/04/2026
11.35
 4,000 11.26 11.44 11.26 0 0 0
08/04/2026
11.44
 27,300 11.07 11.53 11.07 0 0 0
07/04/2026
11.07
 1,300 11.16 11.16 11.07 0 0 0
06/04/2026
11.07
 2,300 11.16 11.16 10.98 0 0 0
03/04/2026
11.16
 2,600 11.16 11.26 11.16 0 0 0
02/04/2026
11.16
 3,300 11.16 11.16 11.07 0 0 0
01/04/2026
11.26
 4,100 11.35 11.35 11.07 0 0 0
31/03/2026
11.16
 15,000 11.07 11.44 10.98 0 0 0
30/03/2026
11.16
 3,500 10.98 11.16 10.98 0 0 0
27/03/2026
10.98
 20,200 10.98 11.07 10.88 1,200 0 0
26/03/2026
11.07
 0 11.07 11.07 11.07 0 0 0
25/03/2026
11.16
 11,000 11.16 11.16 10.70 0 0 0
24/03/2026
11.07
 6,500 10.98 11.07 10.88 0 0 0
23/03/2026
10.79
 20,700 10.88 10.98 10.79 0 0 0
20/03/2026
10.88
 1,300 10.88 11.16 10.88 0 0 0
19/03/2026
10.88
 1,900 10.98 11.07 10.79 0 0 0
18/03/2026
11.26
 4,100 11.16 11.26 11.16 0 0 0
17/03/2026
11.26
 5,100 11.44 11.44 11.07 0 0 0
16/03/2026
11.16
 4,900 11.44 11.63 11.16 0 0 0
13/03/2026
11.16
 17,400 11.16 11.16 11.07 0 0 0
12/03/2026
11.07
 31,700 11.16 11.63 11.07 0 0 0
11/03/2026
11.16
 17,500 11.53 11.63 11.07 0 0 0
10/03/2026
10.98
 15,700 10.60 11.63 10.33 0 0 0
09/03/2026
10.23
 23,600 10.98 10.98 10.05 0 0 0
06/03/2026
11.35
 2,800 11.26 11.35 11.26 0 0 0
05/03/2026
11.44
 10,800 11.44 11.81 11.16 0 0 0
04/03/2026
11.44
 15,300 11.53 11.81 11.44 0 0 0
03/03/2026
11.53
 43,800 11.44 12 11.44 0 0 0
02/03/2026
11.44
 20,700 11.72 11.72 11.16 0 0 0
27/02/2026
11.91
 33,000 11.63 12.56 11.53 0 0 0
26/02/2026
11.63
 40,700 11.26 11.63 11.16 0 0 0
25/02/2026
11.16
 146,200 10.98 12.56 10.88 0 0 0
24/02/2026
11.07
 27,500 11.16 11.26 10.98 0 0 0
23/02/2026
11.26
 4,100 11.26 11.26 11.16 0 0 0
13/02/2026
11.26
 17,200 11.07 11.26 11.07 0 0 0
12/02/2026
11.16
 6,600 11.07 11.16 10.98 0 0 0
11/02/2026
11.16
 2,800 11.07 11.16 11.07 0 0 0
10/02/2026
11.16
 3,300 11.07 11.26 10.98 0 0 0
09/02/2026
11.26
 2,200 11.16 11.26 11.07 0 0 0
06/02/2026
11.26
 7,900 11.44 11.44 11.16 0 0 0
05/02/2026
11.35
 3,800 11.44 11.44 11.35 0 0 0
04/02/2026
11.35
 23,000 11.63 11.63 11.26 0 0 0
03/02/2026
11.63
 8,700 11.63 11.63 11.53 0 0 0
02/02/2026
11.53
 4,200 11.63 11.63 11.44 0 0 0
30/01/2026
11.53
 9,700 11.53 11.63 11.44 0 0 0
29/01/2026
11.63
 5,200 11.63 11.72 11.53 0 0 0
28/01/2026
11.44
 6,100 11.53 11.63 11.44 0 0 0
27/01/2026
11.63
 8,400 11.81 11.91 11.26 0 0 0
26/01/2026
11.44
 45,300 11.91 11.91 11.44 0 0 0
23/01/2026
11.72
 27,700 11.81 12.09 11.63 0 0 0
22/01/2026
11.81
 30,000 12 12 11.72 0 0 0
21/01/2026
11.44
 12,600 11.53 11.53 11.35 0 0 0
20/01/2026
11.53
 4,000 11.63 11.63 11.44 0 0 0
19/01/2026
11.53
 28,500 11.72 11.81 11.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |