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)
20/01/2017
11.78
 104,900 11.38 11.87 11.38 48,000 0 1.0
19/01/2017
11.38
 11,230 11.38 11.38 11.18 0 0 0
18/01/2017
11.38
 13,840 11.43 11.43 11.32 0 0 0
17/01/2017
11.43
 40,990 11.38 11.62 11.21 25,810 10,000 0.3
16/01/2017
11.38
 2,020 11.59 11.59 11.27 0 0 0
13/01/2017
11.59
 21,370 11.21 11.65 11.21 9,200 20,000 -0.2
12/01/2017
11.21
 51,420 11.76 11.76 11.21 0 20,000 -0.4
11/01/2017
11.76
 12,760 11.76 11.76 11.48 0 0 0
10/01/2017
11.76
 30,540 11.81 11.81 11.16 17,180 0 0.4
09/01/2017
11.81
 6,290 11.81 11.81 11.21 0 0 0
06/01/2017
11.81
 43,060 11.87 11.87 11.32 0 0 0
05/01/2017
11.87
 24,720 11.92 11.92 11.10 0 13,320 -0.3
04/01/2017
11.92
 56,930 11.97 11.97 11.73 29,800 0 0.6
03/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
03/01/2017
11.97
 30 11.38 12.08 11.97 0 0 0
30/12/2016
11.38
 500 11.38 11.38 11.38 0 0 0
29/12/2016
11.38
 31,250 11.43 11.48 11.17 22,000 0 0.5
28/12/2016
11.43
 71,410 11.43 11.84 11.38 33,000 20,000 0.3
27/12/2016
11.43
 44,050 11.48 11.63 11.43 0 20,000 -0.4
26/12/2016
11.48
 39,370 11.53 11.87 11.48 2,000 0 0.0
23/12/2016
11.53
 39,900 11.27 11.69 11.32 0 15,100 -0.3
22/12/2016
11.27
 16,830 11.43 11.43 11.22 0 10,000 -0.2
21/12/2016
11.43
 26,240 11.43 11.43 11.22 0 0 0
20/12/2016
11.43
 48,940 11.53 11.63 11.27 0 0 0
19/12/2016
11.53
 22,710 11.40 11.53 11.17 0 0 0
16/12/2016
11.40
 54,640 11.27 11.40 11.06 0 15,000 -0.3
15/12/2016
11.27
 21,900 11.12 11.27 11.06 0 0 0
14/12/2016
11.12
 70,200 11.06 11.12 10.96 0 0 0
13/12/2016
11.06
 114,980 11.06 11.12 10.91 0 0 0
12/12/2016
11.06
 86,670 11.06 11.17 11.01 0 0 0
09/12/2016
11.06
 31,100 11.14 11.22 11.06 0 0 0
08/12/2016
11.14
 27,710 11.12 11.32 11.01 0 0 0
07/12/2016
11.12
 58,370 11.12 11.32 11.06 0 0 0
06/12/2016
11.12
 35,850 11.43 11.43 11.06 0 0 0
05/12/2016
11.43
 80,040 11.06 11.43 11.06 0 17,880 -0.4
02/12/2016
11.06
 11,220 11.40 11.43 11.06 0 10,120 -0.2
01/12/2016
11.40
 19,100 11.43 11.43 11.06 0 0 0
30/11/2016
11.43
 30,850 11.43 11.63 11.06 0 10,000 -0.2
29/11/2016
11.43
 13,420 11.17 11.69 11.12 0 10,000 -0.2
28/11/2016
11.17
 89,700 11.89 11.95 11.17 0 36,620 -0.8
25/11/2016
11.89
 70,140 11.95 11.95 11.43 0 0 0
24/11/2016
11.95
 58,430 11.84 12.10 11.43 0 20,000 -0.4
23/11/2016
11.84
 72,400 11.53 11.89 11.43 0 0 0
22/11/2016
11.53
 118,420 11.32 11.58 11.32 10,000 20,000 -0.2
21/11/2016
11.32
 29,680 11.63 11.63 11.22 5,000 0 0.1
18/11/2016
11.63
 92,920 11.79 11.79 11.22 0 20,000 -0.4
17/11/2016
11.79
 74,240 11.74 11.84 11.53 5,000 20,000 -0.3
16/11/2016
11.74
 158,060 12.00 12.21 11.58 0 30,000 -0.7
15/11/2016
12.00
 94,330 11.74 12.15 11.74 0 0 0
14/11/2016
11.74
 105,570 11.38 11.74 11.27 5,000 0 0.1
11/11/2016
11.38
 30,010 11.32 11.48 11.22 7,500 0 0.2
10/11/2016
11.32
 111,730 11.01 11.43 11.01 15,000 0 0.3
09/11/2016
11.01
 100,620 10.80 11.01 10.83 0 0 0
08/11/2016
10.80
 59,070 11.01 11.06 10.80 0 0 0
07/11/2016
11.01
 53,060 10.75 11.01 10.65 0 0 0
04/11/2016
10.75
 72,120 11.06 11.06 10.75 0 0 0
03/11/2016
11.06
 36,240 10.78 11.17 10.78 0 0 0
02/11/2016
10.78
 288,780 10.60 11.27 10.60 0 0 0
01/11/2016
10.60
 234,950 10.80 11.22 10.60 2,000 0 0.0
31/10/2016
10.80
 165,010 10.60 11.01 10.65 0 0 0
28/10/2016
10.60
 40,910 10.52 10.80 10.52 0 0 0
27/10/2016
10.52
 39,980 10.49 10.80 10.49 0 0 0
26/10/2016
10.49
 43,510 10.70 11.38 10.49 1,500 0 0.0
25/10/2016
10.70
 37,640 10.75 10.75 10.49 1,000 0 0.0
24/10/2016
10.75
 17,800 10.75 10.75 10.44 40 0 0.0
21/10/2016
10.75
 45,950 10.86 10.91 10.49 3,000 1,300 0.0
20/10/2016
10.86
 151,000 10.91 10.91 10.49 0 63,000 -1.3
19/10/2016
10.91
 125,390 10.65 11.01 10.54 8,170 0 0.2
18/10/2016
10.65
 24,460 10.75 11.12 10.65 0 0 0
17/10/2016
10.75
 66,870 11.27 11.27 10.75 0 0 0
14/10/2016
11.27
 24,980 11.27 11.43 11.17 0 0 0
13/10/2016
11.27
 33,900 11.09 11.27 11.01 0 0 0
12/10/2016
11.09
 32,790 11.17 11.22 10.62 0 0 0
11/10/2016
11.17
 77,610 11.27 11.27 10.67 0 0 0
10/10/2016
11.27
 81,750 11.43 11.43 10.91 0 0 0
07/10/2016
11.43
 77,470 11.43 11.58 11.17 0 0 0
06/10/2016
11.43
 148,530 11.12 11.53 11.22 0 100 -0.0
05/10/2016
11.12
 70,680 11.58 11.69 11.12 0 0 0
04/10/2016
11.58
 114,840 11.74 11.89 11.58 0 0 0
03/10/2016
11.74
 91,960 11.74 11.89 11.43 0 0 0
30/09/2016
11.74
 157,500 11.53 11.76 11.27 0 50 -0.0
29/09/2016
11.53
 96,930 11.74 11.89 11.43 0 0 0
28/09/2016
11.74
 103,660 11.84 11.95 11.61 0 3,500 -0.1
27/09/2016
11.84
 145,750 11.84 12.00 11.51 0 10 -0.0
26/09/2016
11.84
 47,820 11.79 12.10 11.69 0 0 0
23/09/2016
11.79
 58,480 11.74 12.15 11.71 0 0 0
22/09/2016
11.74
 189,540 11.63 12.15 11.63 5,060 0 0.1
21/09/2016
11.63
 275,610 10.96 11.71 11.01 4,400 0 0.1
20/09/2016
10.96
 135,860 10.75 11.06 10.65 31,000 10,000 0.4
19/09/2016
10.75
 70,750 10.70 10.91 10.65 37,000 0 0.8
16/09/2016
10.70
 30,030 10.39 10.70 10.39 0 0 0
15/09/2016
10.39
 84,040 10.86 10.86 10.39 0 0 0
14/09/2016
10.86
 158,250 10.80 11.32 10.60 10,000 0 0.2
13/09/2016
10.80
 11,430 10.86 10.86 10.65 0 0 0
12/09/2016
10.86
 39,910 10.91 10.91 10.54 0 0 0
09/09/2016
10.91
 70,810 11.01 11.17 10.70 26,600 0 0.6
08/09/2016
11.01
 90,470 10.75 11.17 10.44 15,560 0 0.3
07/09/2016
10.75
 40,580 10.75 10.91 10.44 0 0 0
06/09/2016
10.75
 122,190 10.65 11.32 10.60 25,000 0 0.5
05/09/2016
10.65
 197,930 10.23 10.70 10.13 0 0 0
01/09/2016
10.23
 66,800 10.13 10.28 9.82 25,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |