Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	19.55	10,700	21.20	21.20	19.55	300	400	0
28/07/2026	20	13,500	20.40	21.30	20	0	0	0
27/07/2026	20.25	25,800	19.25	20.50	19.25	0	0	0
24/07/2026	19.25	29,000	18	19.25	18	400	1,400	0
23/07/2026	18	4,600	18	18	16.45	0	0	0
22/07/2026	17.60	0	17.60	17.60	17.60	0	0	0
21/07/2026	17.60	37,000	17.60	17.60	17.60	0	100	0
20/07/2026	17.60	0	17.60	17.60	17.60	0	0	0
17/07/2026	17.60	100	17.60	17.60	17.60	0	0	0
16/07/2026	17	100	17	17	17	0	0	0
15/07/2026	17	1,100	18.05	18.05	17	0	0	0
14/07/2026	18.15	0	18.15	18.15	18.15	0	0	0
13/07/2026	18.15	1,200	17	18.15	17	0	0	0
10/07/2026	17	300	17	17	17	0	0	0
09/07/2026	17	0	17	17	17	0	0	0
08/07/2026	17	5,100	17.35	17.35	17	0	200	0
07/07/2026	16.90	3,400	16.90	16.90	16.85	0	2,900	0
06/07/2026	17	1,000	17	17	17	0	0	0
03/07/2026	17.65	13,300	17.15	17.65	16.85	200	0	0
02/07/2026	17.20	5,800	17.60	17.60	17.20	0	0	0
01/07/2026	17.60	1,500	17.95	17.95	17.60	0	100	0
30/06/2026	17.05	8,500	17.05	17.70	16.65	0	5,500	0
29/06/2026	17.90	500	17	17.90	17	0	0	0
26/06/2026	17.95	17,900	17.40	17.95	16.90	100	15,800	0
25/06/2026	18	0	18	18	18	0	0	0
24/06/2026	18	0	18	18	18	0	0	0
23/06/2026	18	0	18	18	18	0	0	0
22/06/2026	18	0	18	18	18	0	0	0
19/06/2026	18	6,100	17.50	18.30	17.15	800	4,500	0
18/06/2026	18.40	1,000	18.40	18.40	18.40	1,000	0	0
17/06/2026	18.40	0	18.40	18.40	18.40	0	0	0
16/06/2026	18.40	0	18.40	18.40	18.40	0	0	0
15/06/2026	18.40	900	17.90	18.50	17.90	900	0	0
12/06/2026	17.90	1,400	18	18	17.90	0	400	0
11/06/2026	18.65	0	18.65	18.65	18.65	0	0	0
10/06/2026	18.65	0	18.65	18.65	18.65	0	0	0
09/06/2026	18.65	1,000	18.65	18.65	18.65	0	0	0
08/06/2026	18.10	300	17.25	18.10	17.25	100	0	0
05/06/2026	18.10	0	18.10	18.10	18.10	0	0	0
04/06/2026	18.10	0	18.10	18.10	18.10	0	0	0
03/06/2026	18.10	300	18.05	18.10	18.05	0	100	0
02/06/2026	18.10	0	18.10	18.10	18.10	0	0	0
01/06/2026	18.10	0	18.10	18.10	18.10	0	0	0
29/05/2026	18.10	0	18.10	18.10	18.10	0	0	0
28/05/2026	18.10	100	18.10	18.10	18.10	0	0	0
27/05/2026	18	9,000	18	18	18	0	200	0
26/05/2026: Cổ tức tiền mặt tỉ lệ: 12%
26/05/2026	18	2,300	18.10	18.10	18	0	0	0
25/05/2026	18.00	200	18.00	18.00	18.00	0	0	0
22/05/2026	18.00	0	18.00	18.00	18.00	0	0	0
21/05/2026	18.00	800	17.81	18.23	17.72	0	0	0
20/05/2026	17.81	500	17.81	17.81	17.81	0	0	0
19/05/2026	17.81	300	17.81	17.81	17.81	0	300	0
18/05/2026	17.81	10,000	17.16	17.81	17.16	0	0	0
15/05/2026	18.28	3,300	18.28	18.28	18.28	0	900	0
14/05/2026	18.28	700	18.00	18.28	18.00	0	0	0
13/05/2026	18.00	500	18.05	18.05	18.00	0	0	0
12/05/2026	18.00	4,800	18.00	18.00	18.00	4,000	0	0
11/05/2026	18.28	200	17.77	18.28	17.77	0	0	0
08/05/2026	18.28	0	18.28	18.28	18.28	0	0	0
07/05/2026	18.28	1,500	18.56	18.56	18.28	0	0	0
06/05/2026	17.86	2,500	17.91	17.91	17.86	0	1,000	0
05/05/2026	17.81	1,400	18.14	18.14	17.81	0	0	0
04/05/2026	18.14	0	18.14	18.14	18.14	0	0	0
29/04/2026	18.14	4,900	17.62	18.14	17.62	0	0	0
28/04/2026	18.28	7,500	17.34	18.28	17.34	0	0	0
24/04/2026	17.34	4,400	18.28	18.28	17.11	0	0	0
23/04/2026	18.37	200	18.47	18.47	18.37	0	0	0
22/04/2026	18.56	16,200	18.19	18.56	17.11	0	0	0
21/04/2026	18.37	100	18.37	18.37	18.37	0	0	0
20/04/2026	18.37	0	18.37	18.37	18.37	0	0	0
17/04/2026	18.37	0	18.37	18.37	18.37	0	0	0
16/04/2026	18.37	0	18.37	18.37	18.37	0	0	0
15/04/2026	18.37	0	18.37	18.37	18.37	0	0	0
14/04/2026	18.37	1,400	18.47	18.47	18.28	0	0	0
13/04/2026	18.47	0	18.47	18.47	18.47	0	0	0
10/04/2026	18.47	500	18.47	18.47	18.47	0	500	0
09/04/2026	18.47	1,600	18.47	18.47	18.47	100	0	0
08/04/2026	18.47	0	18.47	18.47	18.47	0	0	0
07/04/2026	18.47	0	18.47	18.47	18.47	0	0	0
06/04/2026	18.47	0	18.47	18.47	18.47	0	0	0
03/04/2026	18.47	200	18.47	18.47	18.47	0	0	0
02/04/2026	18.47	0	18.47	18.47	18.47	0	0	0
01/04/2026	18.47	200	18.47	18.47	18.47	200	0	0
31/03/2026	18.47	1,900	18.66	18.66	18.28	0	225	0
30/03/2026	18.75	0	18.75	18.75	18.75	0	0	0
27/03/2026	18.75	2,700	18.75	18.94	18.66	0	0	0
26/03/2026	18.75	4,300	18.75	18.75	17.44	200	0	0
25/03/2026	18.66	200	18.28	18.66	18.28	100	100	0
24/03/2026	18.28	0	18.28	18.28	18.28	0	0	0
23/03/2026	18.28	100	18.28	18.28	18.28	0	0	0
20/03/2026	18.37	200	18.37	18.37	18.37	0	0	0
19/03/2026	18.28	2,000	18.28	18.75	18.28	0	0	0
18/03/2026	18.28	4,500	18.28	18.28	18.28	1,300	0	0.0
17/03/2026	18.19	1,400	18.19	18.19	18.19	100	0	0.0
16/03/2026	18.28	2,400	18.28	18.28	18.28	0	0	0
13/03/2026	18.23	0	18.23	18.23	18.23	0	0	0
12/03/2026	18.23	2,200	18.19	18.23	18.19	0	0	0
11/03/2026	18.28	7,200	18.28	19.03	17.95	0	0	0
10/03/2026	18.23	600	18.23	18.23	18.23	0	0	0
09/03/2026	18.28	100	18.28	18.28	18.28	0	0	0
06/03/2026	18.28	0	18.28	18.28	18.28	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	2.35	13.13%	138,300	-9,600	0	16.90 20.25 20
2 tháng (2026-05-29)	2.15	11.88%	167,200	-27,500	0	16.90 20.25 20
3 tháng (2026-04-29)	2.11	11.63%	210,200	-25,900	0	16.90 20.25 20
6 tháng (2026-01-29)	2.16	11.92%	320,500	-21,825	0.1	16.90 20.25 20
12 tháng (2025-08-04)	1.13	5.88%	1,184,100	-7,825	0.4	16.90 20.62 20
24 tháng (2024-08-07)	-1.39	-6.44%	2,373,300	-58,788	-0.6	16.90 24.54 20
36 tháng (2023-08-14)	-1.97	-8.86%	2,824,100	-138,912	-2.5	16.90 24.54 20
60 tháng (2021-08-23)	5.69	39.11%	15,471,700	-336,259	-10.0	14.56 29.19 20

Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

THỐNG KÊ GIAO DỊCH