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)
01/09/2020
12.69
 0 12.69 12.69 12.69 0 0 0
31/08/2020
12.69
 2,260 12.83 12.89 12.69 0 0 0
28/08/2020
12.83
 4,440 12.69 13.03 12.69 0 0 0
27/08/2020
12.69
 3,760 13.03 13.36 12.69 1,380 0 0.0
26/08/2020
13.03
 12,170 12.76 13.36 13.03 8,790 0 0.2
25/08/2020
12.76
 20,330 12.62 13.49 12.62 10,020 30 0.2
24/08/2020
12.62
 12,530 12.62 12.69 12.56 100 0 0.0
21/08/2020
12.62
 10 12.49 12.62 12.62 0 0 0
20/08/2020
12.49
 5,020 12.56 12.62 12.49 0 0 0
19/08/2020
12.56
 2,490 12.42 12.69 12.49 0 0 0
18/08/2020
12.42
 4,990 12.32 12.69 12.42 4,880 0 0.1
17/08/2020
12.32
 0 12.32 12.32 12.32 0 0 0
14/08/2020
12.32
 220 12.42 12.42 12.32 0 0 0
13/08/2020
12.42
 20 12.32 12.42 12.42 0 0 0
12/08/2020
12.32
 2,010 12.32 12.59 12.32 0 0 0
11/08/2020
12.32
 0 12.32 12.32 12.32 0 0 0
10/08/2020
12.32
 2,760 12.32 12.49 12.32 2,140 0 0.0
07/08/2020
12.32
 2,100 12.12 12.62 12.32 2,000 0 0.0
06/08/2020
12.12
 5,840 12.36 12.49 12.12 0 0 0
05/08/2020
12.36
 5,120 12.36 12.69 12.16 160 0 0.0
04/08/2020
12.36
 3,120 12.56 12.62 12.36 0 0 0
03/08/2020
12.56
 520 12.36 12.62 12.46 0 0 0
31/07/2020
12.36
 4,230 12.49 12.69 12.36 4,210 0 0.1
30/07/2020
12.49
 4,290 12.69 12.69 12.49 4,220 0 0.1
29/07/2020
12.69
 570 12.69 12.69 12.39 20 0 0.0
28/07/2020
12.69
 19,080 12.29 12.96 12.29 10 0 0.0
27/07/2020
12.29
 2,240 12.29 12.29 12.22 0 0 0
24/07/2020
12.29
 16,240 12.39 12.42 12.29 20 0 0.0
23/07/2020
12.39
 290 12.62 12.69 12.39 10 0 0.0
22/07/2020
12.62
 49,580 11.82 12.62 12.36 46,300 0 0.9
21/07/2020
11.82
 40 11.89 11.89 11.82 0 0 0
20/07/2020
11.89
 1,010 11.82 12.36 11.89 1,000 0 0.0
17/07/2020
11.82
 30 12.32 12.32 11.82 10 0 0.0
16/07/2020
12.32
 210 11.72 12.32 11.72 0 0 0
15/07/2020
11.72
 0 11.72 11.72 11.72 0 0 0
14/07/2020
11.72
 11,960 11.66 12.36 11.72 11,940 0 0.2
13/07/2020
11.66
 2,080 11.76 12.29 11.62 60 0 0.0
10/07/2020
11.76
 300 11.72 12.36 11.76 60 0 0.0
09/07/2020
11.72
 2,920 12.02 12.16 11.72 2,900 0 0.1
08/07/2020
12.02
 1,020 11.62 12.02 12.02 1,000 10 0.0
07/07/2020
11.62
 3,370 11.62 12.22 11.62 1,100 0 0.0
06/07/2020
11.62
 100 11.49 11.62 11.62 0 0 0
03/07/2020
11.49
 0 11.49 11.49 11.49 0 0 0
02/07/2020
11.49
 20 11.62 11.62 11.49 0 0 0
01/07/2020
11.62
 10 11.56 11.62 11.62 0 0 0
30/06/2020
11.56
 1,400 11.56 11.56 11.56 0 0 0
29/06/2020
11.56
 6,110 12.09 12.09 11.56 0 1,000 -0.0
26/06/2020
12.09
 2,870 12.06 12.56 11.99 0 0 0
25/06/2020
12.06
 32,190 11.79 12.59 11.56 14,850 0 0.3
24/06/2020
11.79
 21,610 11.02 11.79 11.02 17,360 2,000 0.3
23/06/2020
11.02
 2,130 11.36 12.12 11.02 130 0 0.0
22/06/2020
11.36
 400 11.36 11.36 11.36 0 0 0
19/06/2020
11.36
 4,180 11.22 11.36 10.75 70 0 0.0
18/06/2020
11.22
 910 10.89 11.22 10.69 0 0 0
17/06/2020
10.89
 20 11.02 11.02 10.89 0 0 0
16/06/2020
11.02
 1,020 11.09 11.16 11.02 0 0 0
15/06/2020
11.09
 4,490 11.56 11.56 11.09 0 0 0
12/06/2020
11.56
 10,620 11.56 12.32 10.89 0 0 0
11/06/2020
11.56
 4,430 10.89 11.56 10.69 0 0 0
10/06/2020
10.89
 1,440 10.89 10.95 10.75 0 500 -0.0
09/06/2020
10.89
 3,630 11.29 11.29 10.89 3,000 0 0.1
08/06/2020
11.29
 8,270 10.69 11.29 10.69 0 0 0
05/06/2020
10.69
 41,890 10.69 10.69 10.09 0 40,000 -0.6
04/06/2020
10.69
 4,950 10.39 10.69 10.65 0 0 0
03/06/2020
10.39
 10 10.39 10.39 10.39 0 0 0
02/06/2020
10.39
 80 10.72 10.82 10.19 0 0 0
01/06/2020
10.72
 120 10.69 11.29 10.69 0 0 0
29/05/2020
10.69
 3,090 10.69 11.16 10.69 0 0 0
28/05/2020
10.69
 17,210 11.02 11.22 10.39 2,700 15,000 -0.2
27/05/2020
11.02
 7,790 10.69 11.36 11.02 0 0 0
26/05/2020
10.69
 50 10.69 10.69 10.69 0 0 0
25/05/2020
10.69
 730 10.69 10.72 10.69 0 0 0
22/05/2020
10.69
 6,000 10.62 10.69 10.69 0 0 0
21/05/2020
10.62
 5,580 10.62 11.29 10.62 340 0 0.0
20/05/2020
10.62
 1,070 11.22 11.99 10.62 0 0 0
19/05/2020
11.22
 18,540 11.05 11.36 11.22 0 6,300 -0.1
18/05/2020
11.05
 630 10.35 11.05 10.35 0 0 0
15/05/2020
10.35
 20 10.35 10.35 10.35 0 0 0
14/05/2020
10.35
 40 10.25 10.35 10.25 0 0 0
13/05/2020
10.25
 120 10.89 11.46 10.25 20 0 0.0
12/05/2020
10.89
 1,110 10.32 10.89 10.69 0 0 0
11/05/2020
10.32
 150 10.89 11.02 10.32 0 0 0
08/05/2020
10.89
 7,680 10.52 10.89 10.69 3,000 0 0.0
07/05/2020
10.52
 80 9.85 10.52 10.52 0 0 0
06/05/2020
9.85
 370 10.52 10.52 9.85 110 0 0.0
05/05/2020
10.52
 1,770 9.85 10.52 10.02 260 0 0.0
04/05/2020
9.85
 50 10.42 10.92 9.85 0 0 0
29/04/2020
10.42
 20 10.42 10.42 10.42 0 0 0
28/04/2020
10.42
 1,390 10.95 11.62 10.42 0 0 0
27/04/2020
10.95
 860 10.25 10.95 10.25 100 0 0.0
24/04/2020
10.25
 1,560 10.05 10.75 10.25 0 0 0
23/04/2020
10.05
 15,820 9.92 10.59 9.95 0 10,000 -0.2
22/04/2020
9.92
 110 10.55 10.62 9.92 0 0 0
21/04/2020
10.55
 3,460 9.89 10.55 9.95 0 0 0
20/04/2020
9.89
 580 9.79 10.45 9.89 0 0 0
17/04/2020
9.79
 520 9.75 10.42 9.79 0 0 0
16/04/2020
9.75
 9,750 10.09 10.79 9.55 0 0 0
15/04/2020
10.09
 2,560 9.89 10.55 9.89 0 0 0
14/04/2020
9.89
 600 10.62 10.62 9.89 0 0 0
13/04/2020
10.62
 1,200 9.95 10.62 10.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |