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
(2024-08-21) 		-0.35 -1.47% 85,600 -12,923 -0.3
23.15
24.50
23.45
2 tháng
(2024-07-22) 		-0.35 -1.47% 117,700 -11,648 -0.3
23.15
25.35
23.45
3 tháng
(2024-06-24) 		-0.65 -2.70% 165,400 -13,518 -0.3
23.15
25.35
23.45
6 tháng
(2024-03-25) 		-0.81 -3.34% 353,900 -81,562 -1.9
23.15
26.29
23.45
12 tháng
(2023-09-26) 		-1.16 -4.70% 512,500 -96,362 -2.3
21.17
26.29
23.45
24 tháng
(2022-10-03) 		-1.38 -5.54% 1,818,100 -164,347 -4.1
21.17
26.51
23.45
36 tháng
(2021-10-06) 		3.99 20.47% 12,012,800 -280,409 -9.5
19.36
32.71
23.45
60 tháng
(2019-10-17) 		13.20 128.75% 15,743,200 -220,129 -7.7
9.08
32.71
23.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2017
10.11
 33,500 10.38 10.38 10.06 1,000 0 0.0
08/11/2017
10.38
 83,030 10.14 10.38 10.03 0 15,760 -0.3
07/11/2017
10.14
 0 10.14 10.14 10.14 0 0 0
06/11/2017
10.14
 59,420 9.87 10.17 9.37 0 14,520 -0.3
03/11/2017
9.87
 15,460 10.11 10.11 9.84 0 0 0
02/11/2017
10.11
 1,310 10.11 10.17 10.06 0 480 -0.0
01/11/2017
10.11
 3,990 10.66 10.66 10.11 0 0 0
31/10/2017
10.66
 510 10.66 10.66 10.11 0 0 0
30/10/2017
10.66
 20 10.44 10.66 10.66 0 0 0
27/10/2017
10.44
 35,070 10.93 10.93 10.44 0 0 0
26/10/2017
10.93
 31,320 10.93 10.93 10.66 0 0 0
25/10/2017
10.93
 23,210 10.93 10.93 10.88 0 0 0
24/10/2017
10.93
 30,690 11.04 11.04 10.85 0 0 0
23/10/2017
11.04
 37,220 11.04 11.04 10.85 0 0 0
20/10/2017
11.04
 5,010 11.10 11.10 10.93 0 0 0
19/10/2017
11.10
 2,670 11.10 11.10 10.93 0 0 0
18/10/2017
11.10
 17,410 11.12 11.12 10.82 0 8,000 -0.2
17/10/2017
11.12
 45,200 11.12 11.12 10.93 0 3,000 -0.1
16/10/2017
11.12
 34,400 11.18 11.18 11.10 0 0 0
13/10/2017
11.18
 17,730 11.15 11.18 11.10 0 0 0
12/10/2017
11.15
 19,780 11.18 11.18 11.10 0 11,720 -0.2
11/10/2017
11.18
 12,610 11.20 11.20 11.15 0 0 0
10/10/2017
11.20
 51,980 11.20 11.20 10.93 0 0 0
09/10/2017
11.20
 38,330 11.20 11.20 10.77 0 0 0
06/10/2017
11.20
 12,050 11.20 11.26 10.99 5,000 0 0.1
05/10/2017
11.20
 0 11.20 11.20 11.20 0 0 0
04/10/2017
11.20
 5,700 11.15 11.20 11.15 0 0 0
03/10/2017
11.15
 4,360 11.15 11.15 10.99 0 0 0
02/10/2017
11.15
 4,540 11.29 11.29 11.15 0 0 0
29/09/2017
11.29
 12,270 11.31 11.31 11.20 0 0 0
28/09/2017
11.31
 65,170 11.23 11.31 10.93 4,000 0 0.1
27/09/2017
11.23
 46,280 11.23 11.23 10.93 10 0 0.0
26/09/2017
11.23
 42,500 11.12 11.23 10.66 0 500 -0.0
25/09/2017
11.12
 10,010 11.20 11.20 10.82 1,000 0 0.0
22/09/2017
11.20
 20,090 10.93 11.20 10.71 0 0 0
21/09/2017
10.93
 5,000 10.93 10.93 10.93 0 0 0
20/09/2017
10.93
 11,910 10.93 10.93 10.71 0 0 0
19/09/2017
10.93
 5,110 10.99 10.99 10.82 0 0 0
18/09/2017
10.99
 12,800 11.20 11.20 10.99 8,800 0 0.2
15/09/2017
11.20
 0 11.20 11.20 11.20 0 0 0
14/09/2017
11.20
 540 11.15 11.20 10.93 400 0 0.0
13/09/2017
11.15
 9,640 11.10 11.15 10.99 0 0 0
12/09/2017
11.10
 11,680 11.20 11.20 10.99 0 0 0
11/09/2017
11.20
 6,760 11.20 11.20 10.93 0 0 0
08/09/2017
11.20
 63,510 11.20 11.31 10.93 26,200 5,000 0.4
07/09/2017
11.20
 8,820 11.23 11.23 11.20 5,000 0 0.1
06/09/2017
11.23
 27,130 11.23 11.23 11.15 0 0 0
05/09/2017
11.23
 33,790 11.20 11.26 10.82 0 5,150 -0.1
01/09/2017
11.20
 62,070 10.88 11.20 10.66 0 0 0
31/08/2017
10.88
 1,880 11.04 11.04 10.55 0 0 0
30/08/2017
11.04
 12,270 10.60 11.31 10.55 0 0 0
29/08/2017
10.60
 9,740 10.82 10.88 10.49 50 0 0.0
28/08/2017
10.82
 590 10.93 11.20 10.82 0 0 0
25/08/2017
10.93
 17,820 10.82 11.04 10.88 100 0 0.0
24/08/2017
10.82
 1,120 11.31 11.31 10.82 0 0 0
23/08/2017
11.31
 28,300 10.71 11.31 10.55 0 10,610 -0.2
22/08/2017
10.71
 20,520 10.82 10.82 10.71 0 1,000 -0.0
21/08/2017
10.82
 6,180 10.82 10.93 10.82 0 0 0
18/08/2017
10.82
 84,400 10.99 10.99 10.82 0 65,530 -1.3
17/08/2017
10.99
 1,090 11.04 11.04 10.88 0 0 0
16/08/2017
11.04
 8,020 11.20 11.20 10.93 0 0 0
15/08/2017
11.20
 5,990 11.26 11.26 10.93 0 0 0
14/08/2017
11.26
 0 11.26 11.26 11.26 0 0 0
11/08/2017
11.26
 12,350 10.99 11.75 10.93 5,000 8,920 -0.1
10/08/2017
10.99
 4,170 11.12 11.12 10.93 20 0 0.0
09/08/2017
11.12
 6,100 11.12 11.12 10.93 20 0 0.0
08/08/2017
11.12
 15,370 11.12 11.12 11.04 0 0 0
07/08/2017
11.12
 17,510 11.10 11.18 11.10 0 0 0
04/08/2017
11.10
 14,370 10.99 11.10 10.99 610 0 0.0
03/08/2017
10.99
 9,000 11.26 11.26 10.99 2,010 0 0.0
02/08/2017
11.26
 46,510 11.15 11.26 10.93 0 0 0
01/08/2017
11.15
 13,830 11.04 11.20 11.04 1,000 5,000 -0.1
31/07/2017
11.04
 10,700 11.20 11.26 10.93 0 0 0
28/07/2017
11.20
 6,740 11.15 11.42 11.20 100 0 0.0
27/07/2017
11.15
 6,220 11.31 11.42 11.15 0 0 0
26/07/2017
11.31
 4,520 11.31 11.31 10.99 0 0 0
25/07/2017
11.31
 13,580 11.15 11.42 11.26 0 0 0
24/07/2017
11.15
 9,860 11.37 11.42 11.15 0 0 0
21/07/2017
11.37
 7,940 11.26 11.48 11.29 6,630 0 0.1
20/07/2017
11.26
 9,500 11.34 11.34 11.20 0 0 0
19/07/2017
11.34
 110,650 11.20 11.34 11.10 27,530 0 0.6
18/07/2017
11.20
 11,290 11.20 11.31 11.10 0 0 0
17/07/2017
11.20
 88,550 11.48 11.48 10.99 0 59,850 -1.2
14/07/2017
11.48
 16,380 11.31 11.48 11.31 0 0 0
13/07/2017
11.31
 14,030 11.42 11.42 11.31 0 0 0
12/07/2017
11.42
 31,560 11.26 11.70 11.40 0 0 0
11/07/2017
11.26
 25,970 11.42 11.42 11.26 5,000 0 0.1
10/07/2017
11.42
 28,630 11.48 11.48 11.20 6,300 0 0.1
07/07/2017
11.48
 6,020 11.59 11.59 11.48 5,000 0 0.1
06/07/2017
11.59
 79,490 11.51 11.59 11.37 14,200 0 0.3
05/07/2017
11.51
 16,250 11.42 11.53 11.37 7,460 0 0.2
04/07/2017
11.42
 62,030 11.31 11.53 11.15 19,920 0 0.4
03/07/2017
11.31
 19,200 11.20 11.37 11.10 5,000 0 0.1
30/06/2017
11.20
 16,950 10.99 11.31 10.93 6,000 0 0.1
29/06/2017
10.99
 75,510 11.15 11.42 10.93 9,000 0 0.2
28/06/2017
11.15
 62,340 11.15 11.48 11.10 14,000 0 0.3
27/06/2017
11.15
 87,600 11.56 11.56 11.15 5,000 10 0.1
26/06/2017
11.56
 30,940 11.51 11.59 11.37 5,000 0 0.1
23/06/2017
11.51
 58,100 11.70 11.70 11.48 0 0 0
22/06/2017
11.70
 44,820 11.59 11.70 11.48 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |