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)
21/06/2017
11.59
 54,680 11.59 11.70 11.53 0 0 0
20/06/2017
11.59
 92,930 11.59 11.70 11.18 0 0 0
19/06/2017
11.59
 25,430 11.70 11.81 11.59 0 0 0
16/06/2017
11.70
 70,820 11.97 11.97 11.59 2,000 0 0.0
15/06/2017
11.97
 17,790 12.13 12.13 11.92 0 0 0
14/06/2017
12.13
 52,800 12.35 12.46 12.02 500 0 0.0
13/06/2017
12.35
 125,620 11.75 12.41 11.81 0 0 0
12/06/2017
11.75
 23,630 11.81 12.02 11.75 0 0 0
09/06/2017
11.81
 13,620 11.86 11.86 11.78 0 0 0
08/06/2017
11.86
 46,340 11.83 11.86 11.78 0 0 0
07/06/2017
11.83
 27,620 11.81 11.89 11.75 0 0 0
06/06/2017
11.81
 31,900 11.78 11.81 11.70 3,150 0 0.1
05/06/2017
11.78
 40,840 11.86 11.86 11.75 9,010 18,800 -0.2
02/06/2017
11.86
 22,700 11.97 11.97 11.81 0 0 0
01/06/2017
11.97
 58,620 11.70 11.97 11.70 0 0 0
31/05/2017
11.70
 55,850 11.67 11.97 11.64 2,720 0 0.1
30/05/2017
11.67
 23,590 11.48 11.70 11.42 0 0 0
29/05/2017
11.48
 108,990 11.92 11.92 11.48 0 0 0
26/05/2017
11.92
 41,260 12.05 12.41 11.92 0 2,000 -0.0
25/05/2017
12.05
 72,990 12.13 12.16 12.02 1,760 0 0.0
24/05/2017
12.13
 44,790 12.02 12.24 12.02 1,310 0 0.0
23/05/2017
12.02
 58,600 12.22 12.41 12.02 0 0 0
22/05/2017
12.22
 33,140 12.33 12.52 12.22 0 0 0
19/05/2017
12.33
 80,270 12.33 12.33 12.22 0 0 0
18/05/2017
12.33
 53,080 12.35 12.49 12.19 0 0 0
17/05/2017
12.35
 25,860 12.35 12.49 12.33 0 0 0
16/05/2017
12.35
 70,210 12.63 12.68 12.35 0 0 0
15/05/2017
12.63
 73,930 12.68 12.74 12.35 0 0 0
12/05/2017
12.68
 53,080 12.74 12.74 12.60 0 0 0
11/05/2017
12.74
 62,700 12.74 12.79 12.57 0 0 0
10/05/2017
12.74
 50,150 12.79 12.93 12.68 0 0 0
09/05/2017
12.79
 78,330 12.95 12.95 12.63 0 0 0
08/05/2017
12.95
 181,330 12.90 13.31 12.90 0 0 0
05/05/2017
12.90
 65,500 12.68 13.12 12.60 0 0 0
04/05/2017
12.68
 58,850 12.57 12.84 12.52 0 0 0
03/05/2017
12.57
 103,760 12.82 12.84 12.54 0 0 0
28/04/2017: Cổ tức tiền mặt tỉ lệ: 1%
28/04/2017
12.82
 30,870 12.93 12.95 12.79 0 0 0
27/04/2017
12.93
 75,810 13.31 13.31 12.93 0 0 0
26/04/2017
13.31
 183,980 12.65 13.33 12.52 400 0 0.0
25/04/2017
12.65
 47,760 12.65 12.74 12.46 0 0 0
24/04/2017
12.65
 64,150 12.52 12.74 12.46 0 0 0
21/04/2017
12.52
 44,240 12.57 12.57 12.46 0 0 0
20/04/2017
12.57
 25,500 12.74 12.84 12.57 0 0 0
19/04/2017
12.74
 83,010 12.68 12.90 12.68 0 0 0
18/04/2017
12.68
 86,820 12.46 12.79 12.46 0 0 0
17/04/2017
12.46
 72,150 12.63 12.79 12.41 0 1,600 -0.0
14/04/2017
12.63
 43,470 12.74 12.74 12.41 0 0 0
13/04/2017
12.74
 169,000 12.63 12.79 12.46 0 10,000 -0.2
12/04/2017
12.63
 164,740 13.12 13.12 12.22 0 10,000 -0.2
11/04/2017
13.12
 98,740 13.01 13.12 12.95 0 10,000 -0.2
10/04/2017
13.01
 70,870 13.06 13.06 12.82 0 10,000 -0.2
07/04/2017
13.06
 50,900 12.95 13.17 12.82 0 0 0
05/04/2017
12.95
 80,280 12.84 12.98 12.79 0 10,300 -0.2
04/04/2017
12.84
 111,690 12.90 12.90 12.57 0 10,000 -0.2
03/04/2017
12.90
 172,200 13.12 13.14 12.74 0 10,000 -0.2
31/03/2017
13.12
 172,790 13.53 13.53 13.06 0 10,000 -0.2
30/03/2017
13.53
 476,400 13.25 13.77 13.25 0 20,300 -0.5
29/03/2017
13.25
 456,370 12.41 13.25 12.41 0 10,000 -0.2
28/03/2017
12.41
 263,580 12.52 12.60 12.41 0 10,000 -0.2
27/03/2017
12.52
 66,400 12.63 12.79 12.46 0 10,000 -0.2
24/03/2017
12.63
 97,260 12.41 12.68 12.35 0 10,000 -0.2
23/03/2017
12.41
 86,020 12.41 12.46 12.30 0 10,000 -0.2
22/03/2017
12.41
 207,210 12.11 12.74 12.03 0 10,200 -0.2
21/03/2017
12.11
 46,280 12.08 12.22 12.08 0 10,000 -0.2
20/03/2017
12.08
 61,650 12.08 12.25 11.97 0 10,000 -0.2
17/03/2017
12.08
 77,070 12.16 12.25 11.92 0 10,000 -0.2
16/03/2017
12.16
 51,350 12.19 12.33 12.00 0 10,000 -0.2
15/03/2017
12.19
 69,060 12.08 12.35 11.97 0 25,000 -0.6
14/03/2017
12.08
 73,450 12.08 12.14 11.97 0 25,000 -0.6
13/03/2017
12.08
 37,460 12.38 12.63 11.70 0 0 0
10/03/2017
12.38
 22,100 12.30 12.52 12.25 0 0 0
09/03/2017
12.30
 110,310 12.63 12.63 12.25 0 60,000 -1.4
08/03/2017
12.63
 53,570 12.76 12.76 12.35 0 0 0
07/03/2017
12.76
 40,030 12.79 12.79 12.63 0 9,200 -0.2
06/03/2017
12.79
 168,240 12.71 12.95 12.57 33,000 0 0.8
03/03/2017
12.71
 31,430 12.25 12.76 12.14 0 0 0
02/03/2017
12.25
 16,840 12.22 12.41 12.14 0 0 0
01/03/2017
12.22
 124,730 12.19 12.25 11.97 0 0 0
28/02/2017
12.19
 121,460 12.46 12.52 12.19 0 0 0
27/02/2017
12.46
 52,300 12.60 12.63 12.19 0 0 0
24/02/2017
12.60
 44,210 12.79 12.95 12.41 0 0 0
23/02/2017
12.79
 27,240 13.06 13.06 12.63 0 0 0
22/02/2017
13.06
 135,590 12.79 13.28 12.79 0 0 0
21/02/2017
12.79
 83,200 13.06 13.33 12.63 0 0 0
20/02/2017
13.06
 155,980 12.79 13.61 12.84 1,810 0 0.0
17/02/2017
12.79
 401,010 11.97 12.79 11.97 0 25,040 -0.6
16/02/2017
11.97
 135,310 11.48 12.14 11.48 0 25,000 -0.5
15/02/2017
11.48
 44,890 11.54 11.54 11.43 0 30,580 -0.6
14/02/2017
11.54
 19,520 11.67 11.67 11.48 0 0 0
13/02/2017
11.67
 26,340 11.70 11.70 11.43 0 0 0
10/02/2017
11.70
 31,040 11.48 11.70 11.32 480 10,010 -0.2
09/02/2017
11.48
 18,450 11.59 11.59 11.48 0 9,300 -0.2
08/02/2017
11.59
 30,560 11.70 11.70 11.43 2,000 15,600 -0.3
07/02/2017
11.70
 46,000 11.76 11.76 11.54 0 15,500 -0.3
06/02/2017
11.76
 6,930 11.89 11.97 11.76 0 0 0
03/02/2017
11.89
 36,280 11.87 11.89 11.81 2,400 0 0.1
02/02/2017
11.87
 23,140 11.87 11.87 11.70 13,000 0 0.3
25/01/2017
11.87
 20,990 11.62 11.87 11.48 9,160 10,000 -0.0
24/01/2017
11.62
 10,020 11.43 11.67 11.43 0 0 0
23/01/2017
11.43
 23,020 11.78 12.52 11.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |