Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

23.45
0.10
(0.43%)
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
(2024-08-20) 		-0.45 -1.89% 86,400 -12,723 -0.3
23.15
24.50
23.35
2 tháng
(2024-07-22) 		-0.45 -1.89% 117,500 -11,448 -0.3
23.15
25.35
23.35
3 tháng
(2024-06-21) 		-0.65 -2.71% 166,300 -13,318 -0.3
23.15
25.35
23.35
6 tháng
(2024-03-25) 		-0.91 -3.75% 353,700 -81,362 -1.9
23.15
26.29
23.35
12 tháng
(2023-09-25) 		-1.26 -5.11% 512,300 -96,162 -2.3
21.17
26.29
23.35
24 tháng
(2022-09-30) 		-1.48 -5.95% 1,845,300 -164,747 -4.2
21.17
26.51
23.35
36 tháng
(2021-10-05) 		4.91 26.65% 12,037,600 -271,509 -9.3
18.44
32.71
23.35
60 tháng
(2019-10-16) 		13.04 126.39% 15,743,000 -219,929 -7.7
9.08
32.71
23.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2021
14.05
 18,900 14.05 14.05 14.05 0 11,900 -0.2
19/01/2021
14.05
 3,800 14.36 14.36 14.05 0 0 0
18/01/2021
14.36
 5,400 14.43 14.43 14.36 0 4,400 -0.1
15/01/2021
14.43
 11,000 14.61 14.61 14.05 0 10,000 -0.2
14/01/2021
14.61
 10,200 14.61 14.61 14.05 0 10,000 -0.2
13/01/2021
14.61
 7,300 14.08 14.61 14.40 4,300 0 0.1
12/01/2021
14.08
 21,000 14.08 14.12 14.05 0 20,000 -0.4
11/01/2021
14.08
 5,100 14.15 14.64 14.05 0 100 -0.0
08/01/2021
14.15
 4,700 14.15 14.47 14.15 700 0 0.0
07/01/2021
14.15
 1,200 14.61 14.61 14.12 0 0 0
06/01/2021
14.61
 11,100 15.17 15.17 14.29 0 0 0
05/01/2021
15.17
 0 15.17 15.17 15.17 0 0 0
04/01/2021
15.17
 3,000 15.21 15.21 14.15 0 0 0
31/12/2020
15.21
 19,520 14.26 15.21 13.52 0 80 -0.0
30/12/2020
14.26
 2,240 14.26 15.24 14.05 0 0 0
29/12/2020
14.26
 7,890 14.05 14.33 14.05 700 6,100 -0.1
28/12/2020
14.05
 3,990 14.40 14.40 14.05 1,920 0 0.0
25/12/2020
14.40
 320 14.05 15.03 13.87 10 0 0.0
24/12/2020
14.05
 30 14.40 14.40 14.05 0 0 0
23/12/2020
14.40
 2,240 14.40 14.47 14.26 0 0 0
22/12/2020
14.40
 80 14.40 14.40 14.40 0 0 0
21/12/2020
14.40
 280 13.80 14.75 13.80 0 0 0
18/12/2020
13.80
 610 14.40 14.40 13.70 0 0 0
17/12/2020
14.40
 790 13.62 14.40 13.62 0 0 0
16/12/2020
13.62
 120 14.61 14.61 13.62 0 0 0
15/12/2020
14.61
 55,130 14.61 14.61 14.57 0 4,040 -0.1
14/12/2020
14.61
 25,410 14.40 14.68 13.55 980 5,260 -0.1
11/12/2020
14.40
 730 14.05 14.40 14.19 0 0 0
10/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2020
14.05
 2,490 13.66 14.36 14.05 0 0 0
09/12/2020
13.66
 570 13.03 13.66 13.03 0 0 0
08/12/2020
13.03
 1,120 13.43 13.49 13.03 0 0 0
07/12/2020
13.43
 14,550 12.96 13.69 13.09 0 0 0
04/12/2020
12.96
 2,430 13.83 13.83 12.96 0 0 0
03/12/2020
13.83
 2,460 13.36 13.83 13.36 1,630 0 0.0
02/12/2020
13.36
 1,310 13.76 13.76 13.36 60 0 0.0
01/12/2020
13.76
 46,620 13.56 13.76 13.56 0 0 0
30/11/2020
13.56
 1,530 13.49 13.69 13.49 0 0 0
27/11/2020
13.49
 30 13.69 13.69 13.49 0 0 0
26/11/2020
13.69
 13,750 13.36 14.29 12.76 0 0 0
25/11/2020
13.36
 5,010 12.83 13.36 12.83 0 0 0
24/11/2020
12.83
 3,020 13.03 13.36 12.83 0 0 0
23/11/2020
13.03
 2,000 12.96 13.03 12.96 0 1,000 -0.0
20/11/2020
12.96
 1,510 12.96 13.36 12.96 0 0 0
19/11/2020
12.96
 5,770 12.93 13.36 12.96 0 0 0
18/11/2020
12.93
 2,960 12.86 13.36 12.93 0 0 0
17/11/2020
12.86
 1,050 13.29 13.36 12.83 0 0 0
16/11/2020
13.29
 5,040 12.83 13.63 12.86 0 4,000 -0.1
13/11/2020
12.83
 1,520 13.03 13.36 12.83 0 0 0
12/11/2020
13.03
 4,370 12.83 13.36 13.03 0 0 0
11/11/2020
12.83
 6,540 12.79 13.66 12.69 4,390 0 0.1
10/11/2020
12.79
 130 12.76 13.59 12.79 0 0 0
09/11/2020
12.76
 13,780 12.46 13.33 12.49 0 2,000 -0.0
06/11/2020
12.46
 2,200 12.86 12.86 12.46 0 0 0
05/11/2020
12.86
 3,950 12.76 13.36 12.83 0 2,800 -0.1
04/11/2020
12.76
 2,500 12.76 13.56 12.76 2,490 0 0.1
03/11/2020
12.76
 10,670 12.76 13.63 12.72 0 0 0
02/11/2020
12.76
 960 12.76 13.36 12.76 0 0 0
30/10/2020
12.76
 1,030 12.72 13.36 12.72 0 0 0
29/10/2020
12.72
 1,670 12.69 13.43 12.69 0 0 0
28/10/2020
12.69
 320 12.62 12.69 12.69 0 320 -0.0
27/10/2020
12.62
 30 12.62 13.46 12.62 0 0 0
26/10/2020
12.62
 110 13.39 13.39 12.62 0 0 0
23/10/2020
13.39
 20,950 12.69 13.56 12.62 0 0 0
22/10/2020
12.69
 1,010 13.03 13.03 12.69 0 0 0
21/10/2020
13.03
 40 12.69 13.03 13.03 0 0 0
20/10/2020
12.69
 2,010 12.62 12.69 12.69 300 0 0.0
19/10/2020
12.62
 420 12.62 13.33 12.62 0 0 0
16/10/2020
12.62
 2,710 12.69 13.49 12.56 0 0 0
15/10/2020
12.69
 30 13.29 13.39 12.69 0 0 0
14/10/2020
13.29
 98,670 12.42 13.29 12.42 6,020 0 0.1
13/10/2020
12.42
 7,580 12.22 13.06 12.42 0 0 0
12/10/2020
12.22
 1,190 13.13 13.13 12.22 0 0 0
09/10/2020
13.13
 10 13.13 13.13 13.13 0 0 0
08/10/2020
13.13
 1,020 13.16 13.16 13.03 200 1,000 -0.0
07/10/2020
13.16
 1,240 13.16 13.16 13.16 0 0 0
06/10/2020
13.16
 910 13.13 13.69 13.16 900 0 0.0
05/10/2020
13.13
 20 13.03 13.43 13.13 0 0 0
02/10/2020
13.03
 1,470 13.03 13.36 13.03 10 0 0.0
01/10/2020
13.03
 11,450 12.49 13.36 13.03 0 0 0
30/09/2020
12.49
 3,160 13.16 13.16 12.49 0 0 0
29/09/2020
13.16
 7,040 13.06 13.43 13.16 0 0 0
28/09/2020
13.06
 11,810 13.26 13.49 13.06 1,010 0 0.0
25/09/2020
13.26
 20 13.33 13.33 13.26 0 0 0
24/09/2020
13.33
 10 13.33 13.33 13.33 0 0 0
23/09/2020
13.33
 3,050 13.29 13.49 13.23 0 0 0
22/09/2020
13.29
 4,890 13.36 13.36 13.29 0 0 0
21/09/2020
13.36
 3,450 13.29 14.03 13.29 0 0 0
18/09/2020
13.29
 3,520 13.49 13.49 13.29 0 0 0
17/09/2020
13.49
 6,350 13.29 13.69 13.19 0 3,500 -0.1
16/09/2020
13.29
 100 13.63 13.63 13.29 0 0 0
15/09/2020
13.63
 12,250 13.33 14.03 13.26 11,500 0 0.2
14/09/2020
13.33
 7,680 13.09 13.99 13.16 0 0 0
11/09/2020
13.09
 31,150 13.96 13.96 13.09 0 3,290 -0.1
10/09/2020
13.96
 1,560 13.29 14.16 13.96 500 0 0.0
09/09/2020
13.29
 3,280 13.49 14.03 13.16 1,700 400 0.0
08/09/2020
13.49
 15,510 12.83 13.49 13.03 0 400 -0.0
07/09/2020
12.83
 104,720 12.42 13.29 12.62 0 5,630 -0.1
04/09/2020
12.42
 1,160 11.82 12.62 12.02 0 1,000 -0.0
03/09/2020
11.82
 20,570 12.69 12.69 11.82 0 0 0
01/09/2020
12.69
 0 12.69 12.69 12.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |