Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

16.50
0.20
(1.23%)
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
(2024-06-25) 		-1.30 -7.34% 183,500 -200 -0.0
16.40
17.70
16.40
2 tháng
(2024-05-27) 		-1.70 -9.39% 398,600 3,200 0.1
16.40
18.10
16.40
3 tháng
(2024-04-26) 		-1.80 -9.89% 856,371 5,600 0.1
16.40
18.30
16.40
6 tháng
(2024-01-29) 		-2.89 -14.96% 3,200,171 -269,100 -6.9
16.40
22.70
16.40
12 tháng
(2023-07-31) 		-3.89 -19.15% 6,020,878 -183,200 -4.5
16.07
22.70
16.40
24 tháng
(2022-08-05) 		0.69 4.36% 43,610,068 20,100 0.0
9.43
24.29
16.40
36 tháng
(2021-08-10) 		-2.03 -11.01% 85,222,399 -4,600 -0.8
9.43
26.93
16.40
60 tháng
(2020-12-24) 		4.97 43.50% 129,734,980 -104,400 -2.8
8.57
26.93
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
16.50
 4,500 16.70 16.70 16.30 1,700 0 0.0
25/07/2024
16.40
 4,600 17 17 16.30 0 0 0
24/07/2024
16.60
 1,600 16.60 16.60 16.60 0 0 0
23/07/2024
16.60
 19,300 16.70 16.90 16.30 1,300 0 0.0
22/07/2024
16.90
 9,800 16.70 17.30 16.70 0 5,300 -0.1
19/07/2024
16.80
 6,500 17.20 17.30 16.80 0 0 0
18/07/2024
17.20
 6,300 16.80 17.30 16.80 1,700 0 0.0
17/07/2024
16.80
 19,200 17.10 17.10 16.80 0 0 0
16/07/2024
17.20
 10,100 17.10 17.30 17 1,900 0 0.0
15/07/2024
17.20
 3,700 17.40 17.40 17.20 0 0 0
12/07/2024
17.20
 10,600 17.20 17.50 17.10 200 0 0.0
11/07/2024
17.30
 11,400 17.20 17.30 17.20 0 0 0
10/07/2024
17.20
 10,100 17.80 17.80 17.10 0 0 0
09/07/2024
17.30
 11,300 17.30 17.30 17.20 0 0 0
08/07/2024
17.40
 8,100 17.10 17.70 17.10 0 0 0
05/07/2024
17.50
 6,500 17.20 17.50 17 0 0 0
04/07/2024
17.50
 7,300 17.40 17.50 17.10 0 0 0
03/07/2024
17.60
 9,500 17.50 17.60 17.50 0 0 0
02/07/2024
17.50
 1,200 17.80 17.80 17.50 0 0 0
01/07/2024
17.40
 2,700 14.90 17.70 14.90 0 0 0
28/06/2024
17.50
 3,900 17.70 17.70 17.20 0 0 0
27/06/2024
17.50
 4,900 17.40 17.50 17.10 0 0 0
26/06/2024
17.40
 5,900 17.70 17.70 17.30 0 0 0
25/06/2024
17.70
 9,000 17.50 17.80 17.40 0 0 0
24/06/2024
17.40
 16,000 18 18 17.40 0 0 0
21/06/2024
17.60
 9,400 17.60 17.60 17.50 0 0 0
20/06/2024
17.70
 16,400 17.80 17.90 17.50 0 0 0
19/06/2024
17.80
 3,700 18 18 17.70 0 0 0
18/06/2024
17.80
 2,100 17.90 17.90 17.80 0 0 0
17/06/2024
18
 15,000 17.90 18 17.70 1,200 0 0.0
14/06/2024
18
 5,700 18.20 18.20 17.90 0 0 0
13/06/2024
18
 11,500 17.90 18.30 17.80 600 0 0.0
12/06/2024
17.90
 11,800 17.90 18 17.80 0 0 0
11/06/2024
18
 5,800 17.80 18 17.80 0 0 0
10/06/2024
17.90
 4,800 17.80 18 17.80 600 0 0.0
07/06/2024
18
 4,800 18.10 18.10 17.80 0 0 0
06/06/2024
17.90
 12,700 17.90 18 17.70 100 0 0.0
05/06/2024
17.90
 10,100 18 18.20 17.80 0 200 -0.0
04/06/2024
17.90
 9,900 17.90 17.90 17.70 0 0 0
03/06/2024
17.90
 11,300 18.20 18.20 17.80 0 0 0
31/05/2024
17.70
 10,900 17.60 18 17.60 1,100 0 0.0
30/05/2024
17.50
 11,800 17.90 17.90 17.50 0 0 0
29/05/2024
17.90
 15,800 17.90 18 17.70 0 0 0
28/05/2024
18
 14,300 17.70 18.10 17.50 0 0 0
27/05/2024
18.10
 11,300 18.40 18.40 17.70 0 0 0
24/05/2024
18.20
 20,500 18.20 18.20 17.90 0 0 0
23/05/2024
18.30
 21,000 18.40 18.50 17.90 1,900 0 0.0
22/05/2024
18.30
 30,600 18.10 18.60 18.10 0 0 0
21/05/2024
18
 35,700 17.80 18 17.70 0 0 0
20/05/2024
17.60
 14,500 17.80 17.80 17.60 0 0 0
17/05/2024
17.80
 18,900 17.50 17.80 17.50 0 0 0
16/05/2024
17.50
 31,700 17.60 17.80 17.40 2,500 0 0.0
15/05/2024
17.60
 16,900 17.40 17.60 17.30 0 0 0
14/05/2024
17.70
 11,276 18 18 17.40 0 0 0
13/05/2024
17.60
 10,815 17.70 17.70 17.40 0 0 0
10/05/2024
17.70
 23,085 17.80 17.80 17.30 0 1,400 -0.0
09/05/2024
17.80
 40,091 18.40 18.40 17.40 0 0 0
08/05/2024
18.10
 12,084 19 19 18 0 0 0
07/05/2024
18.20
 83,892 17.90 18.60 17.60 0 0 0
06/05/2024
17.70
 76,703 18.10 18.10 17.30 0 0 0
03/05/2024
18.10
 1,500 18.50 18.50 18 0 600 -0.0
02/05/2024
17.90
 4,100 18.20 18.20 17.90 0 0 0
26/04/2024
18.20
 4,425 18.10 18.20 18.10 0 0 0
25/04/2024
18.10
 6,482 18.30 18.30 18 0 0 0
24/04/2024
17.90
 9,709 17.90 18.20 17.90 0 0 0
23/04/2024
18
 13,174 18 18.10 17.80 0 0 0
22/04/2024
18
 17,578 18.30 18.30 18 0 0 0
19/04/2024
18.50
 12,773 18.70 18.70 18 0 0 0
17/04/2024
18.60
 19,641 18.40 19 18.20 0 0 0
16/04/2024
19
 22,367 18.50 19 18.20 0 0 0
15/04/2024
18.30
 36,517 18.70 18.70 18.20 0 0 0
12/04/2024
18.90
 11,511 19 19.10 18.60 100 0 0.0
11/04/2024
18.70
 4,830 18.90 18.90 18.70 0 0 0
10/04/2024
18.90
 2,805 19 19 18.80 0 0 0
09/04/2024
18.80
 14,000 18.70 18.80 18.70 0 0 0
08/04/2024
18.70
 21,222 18.90 18.90 18.60 0 0 0
05/04/2024
19
 24,479 19 19.10 18.80 0 0 0
04/04/2024
19
 20,429 19.30 19.30 19 0 0 0
03/04/2024
19
 6,511 19.10 19.50 19 0 0 0
02/04/2024
19.10
 30,083 19.20 19.20 18.90 0 0 0
01/04/2024
19
 21,167 19.20 19.30 19 0 0 0
29/03/2024
19.40
 11,901 19.40 19.40 19.30 0 0 0
28/03/2024
19.40
 12,384 19.50 19.50 19.30 0 0 0
27/03/2024
19.40
 20,029 19.60 19.70 19.40 0 0 0
26/03/2024
19.60
 13,696 19.50 19.60 19.30 0 0 0
25/03/2024
19.40
 11,311 19.90 19.90 19.40 0 0 0
22/03/2024
19.60
 27,840 19.50 19.80 19.50 0 0 0
21/03/2024
19.50
 16,604 19.30 19.50 19.30 0 0 0
20/03/2024
19.60
 17,404 19 19.60 19 0 0 0
19/03/2024
19.40
 4,900 19.40 19.70 19.40 0 0 0
18/03/2024
19.50
 30,255 19.60 19.60 19.10 3,500 0 0.1
15/03/2024
19.60
 13,488 19.70 19.80 19.50 8,400 0 0.2
14/03/2024
19.60
 10,006 19.50 19.80 19.40 2,000 0 0.0
13/03/2024
19.60
 16,308 19.40 19.60 19.20 1,700 0 0.0
12/03/2024
19.50
 13,510 19.60 19.60 19.30 900 0 0.0
11/03/2024
19.60
 68,075 20.10 20.20 19.30 0 0 0
08/03/2024
20.30
 24,046 20.50 20.50 20 0 1,200 -0.0
07/03/2024
20.40
 60,422 20.50 20.60 20.30 0 7,100 -0.1
06/03/2024
20.40
 48,196 20.80 20.90 20.40 200 7,700 -0.2
05/03/2024
20.70
 35,201 20.80 20.80 20.60 0 15,300 -0.3

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