Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

23.35
-0.35
(-1.48%)
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
(2024-08-19) 		-0.10 -0.42% 86,500 -9,623 -0.2
23.15
24.50
23.70
2 tháng
(2024-07-22) 		-0.10 -0.42% 114,300 -8,448 -0.2
23.15
25.35
23.70
3 tháng
(2024-06-20) 		-0.30 -1.25% 171,500 -10,318 -0.2
23.15
25.35
23.70
6 tháng
(2024-03-22) 		-0.61 -2.51% 351,200 -77,862 -1.8
23.15
26.29
23.70
12 tháng
(2023-09-25) 		-0.91 -3.69% 509,100 -93,162 -2.2
21.17
26.29
23.70
24 tháng
(2022-09-29) 		-1.13 -4.54% 1,846,600 -161,747 -4.4
21.17
26.51
23.70
36 tháng
(2021-10-04) 		5.23 28.30% 12,041,900 -267,509 -9.2
18.44
32.71
23.70
60 tháng
(2019-10-15) 		13.39 129.79% 15,740,190 -216,539 -7.6
9.08
32.71
23.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2023
24.99
 1,700 24.99 24.99 24.51 0 0 0
20/06/2023
24.99
 30,100 25.66 25.66 24.23 0 29,800 -0.8
19/06/2023
25.66
 0 25.66 25.66 25.66 0 0 0
16/06/2023
25.66
 10,000 25.75 25.75 24.89 0 0 0
15/06/2023
25.75
 0 25.75 25.75 25.75 0 0 0
14/06/2023
25.75
 100 24.99 25.75 25.75 0 0 0
13/06/2023
24.99
 7,900 24.99 24.99 24.99 0 0 0
12/06/2023
24.99
 5,800 25.56 25.56 24.99 0 0 0
09/06/2023
25.56
 7,100 25.56 25.56 25.56 0 0 0
08/06/2023
25.56
 5,600 25.56 25.56 24.89 0 0 0
07/06/2023
25.56
 5,700 26.51 26.51 24.80 0 0 0
06/06/2023
26.51
 0 26.51 26.51 26.51 0 0 0
05/06/2023
26.51
 100 24.99 26.51 26.51 0 0 0
02/06/2023
24.99
 100 25.85 25.85 24.99 0 0 0
01/06/2023
25.85
 4,200 25.66 25.85 25.56 1,900 0 0.1
31/05/2023
25.66
 4,300 25.75 25.75 25.47 0 0 0
30/05/2023
25.75
 0 25.75 25.75 25.75 0 0 0
29/05/2023
25.75
 0 25.75 25.75 25.75 0 0 0
26/05/2023
25.75
 100 24.89 25.75 25.75 0 0 0
25/05/2023
24.89
 2,200 25.47 25.47 24.89 0 0 0
24/05/2023
25.47
 5,100 25.56 25.56 25.47 0 0 0
23/05/2023
25.56
 0 25.56 25.56 25.56 0 0 0
22/05/2023
25.56
 0 25.56 25.56 25.56 0 0 0
19/05/2023
25.56
 1,700 25.27 25.56 25.08 0 0 0
18/05/2023
25.27
 3,600 24.89 25.27 24.89 0 100 -0.0
17/05/2023
24.89
 3,700 25.08 25.08 24.61 0 2,700 -0.1
16/05/2023
25.08
 0 25.08 25.08 25.08 0 0 0
15/05/2023
25.08
 2,900 25.08 25.08 25.08 0 0 0
12/05/2023
25.08
 5,200 25.56 25.56 25.08 0 0 0
11/05/2023
25.56
 0 25.56 25.56 25.56 0 0 0
10/05/2023
25.56
 100 25.66 25.66 25.56 0 0 0
09/05/2023
25.66
 5,400 24.99 25.66 24.99 0 0 0
08/05/2023
24.99
 100 25.70 25.70 24.99 0 0 0
05/05/2023
25.70
 200 25.47 25.70 24.03 0 0 0
04/05/2023
25.47
 7,200 25.70 25.70 25.47 0 7,200 -0.2
28/04/2023
25.70
 0 25.70 25.70 25.70 0 0 0
27/04/2023
25.70
 900 25.08 25.70 24.99 0 0 0
26/04/2023
25.08
 0 25.08 25.08 25.08 0 0 0.0
25/04/2023
25.08
 0 25.08 25.08 25.08 0 0 0.0
24/04/2023
25.08
 5,400 25.66 25.66 25.08 0 0 0.0
21/04/2023
25.66
 0 25.66 25.66 25.66 0 0 0.0
20/04/2023
25.66
 1,000 24.70 25.66 24.32 100 0 0.0
19/04/2023
24.70
 0 24.70 24.70 24.70 0 0 -0.2
18/04/2023
24.70
 400 24.61 24.70 24.56 0 0 -0.2
17/04/2023
24.61
 6,800 24.99 24.99 24.61 0 6,800 -0.2
14/04/2023
24.99
 4,600 24.99 24.99 24.70 0 4,300 -0.1
13/04/2023
24.99
 2,500 25.27 25.27 24.99 0 0 0.0
12/04/2023
25.27
 6,300 24.99 25.27 25.27 0 0 0
11/04/2023
24.99
 2,800 24.99 24.99 24.99 0 0 0.0
10/04/2023
24.99
 2,000 24.99 24.99 24.99 0 0 0.0
07/04/2023
24.99
 200 24.89 24.99 24.99 0 0 0.0
06/04/2023
24.89
 5,100 25.08 25.08 24.89 0 0 0.0
05/04/2023
25.08
 500 25.85 25.85 24.32 15 0 0.0
04/04/2023
25.85
 0 25.85 25.85 25.85 0 0 0
03/04/2023
25.85
 0 25.85 25.85 25.85 0 0 0
31/03/2023
25.85
 100 25.08 25.85 25.85 0 0 0
30/03/2023
25.08
 0 25.08 25.08 25.08 0 0 0
29/03/2023
25.08
 0 25.08 25.08 25.08 0 0 0
28/03/2023
25.08
 2,600 25.27 25.27 25.08 0 0 0
27/03/2023
25.27
 2,100 24.80 25.27 25.27 0 0 0
24/03/2023
24.80
 300 26.13 26.13 24.32 0 0 0
23/03/2023
26.13
 200 26.13 26.13 26.13 200 0 0.0
22/03/2023
26.13
 0 26.13 26.13 26.13 0 0 0
21/03/2023
26.13
 1,200 26.23 26.23 26.13 1,000 0 0.0
20/03/2023
26.23
 100 25.08 26.23 26.23 0 0 0.0
17/03/2023
25.08
 1,900 25.08 25.08 25.08 0 0 0.0
16/03/2023
25.08
 0 25.08 25.08 25.08 0 0 0.0
15/03/2023
25.08
 0 25.08 25.08 25.08 0 0 0.0
14/03/2023
25.08
 800 25.27 25.27 25.08 0 0 0.0
13/03/2023
25.27
 1,300 25.18 25.27 25.27 0 0 0.0
10/03/2023
25.18
 2,000 25.75 25.75 25.18 0 0 0.0
09/03/2023
25.75
 6,200 25.08 25.75 25.75 1,300 0 0.0
08/03/2023
25.08
 4,000 25.27 25.27 25.08 0 0 0.0
07/03/2023
25.27
 2,000 25.27 25.27 25.27 0 0 0.0
06/03/2023
25.27
 8,000 25.27 25.27 25.27 0 0 0.0
03/03/2023
25.27
 4,000 25.37 25.37 25.27 0 0 0.0
02/03/2023
25.37
 0 25.37 25.37 25.37 0 0 0.0
01/03/2023
25.37
 2,000 25.37 25.37 25.37 0 0 0.0
28/02/2023
25.37
 1,000 25.27 25.37 25.37 0 0 0.0
27/02/2023
25.27
 100 25.75 25.75 25.27 0 0 0.0
24/02/2023
25.75
 0 25.75 25.75 25.75 0 0 0.0
23/02/2023
25.75
 4,800 25.75 25.75 25.75 0 0 0.0
22/02/2023
25.75
 13,500 25.75 25.75 25.66 0 0 0.0
21/02/2023
25.75
 9,700 25.27 25.75 25.56 0 0 0.0
20/02/2023
25.27
 0 25.27 25.27 25.27 0 0 0.0
17/02/2023
25.27
 0 25.27 25.27 25.27 0 0 0.0
16/02/2023
25.27
 0 25.27 25.27 25.27 0 0 0.0
15/02/2023
25.27
 3,700 25.27 25.27 25.27 0 0 0.0
14/02/2023
25.27
 0 25.27 25.27 25.27 0 0 0.0
13/02/2023
25.27
 0 25.27 25.27 25.27 0 0 0.0
10/02/2023
25.27
 400 25.47 25.47 25.27 0 0 0.0
09/02/2023
25.47
 0 25.47 25.47 25.47 0 0 0.0
08/02/2023
25.47
 5,000 26.23 26.23 25.47 0 0 0.0
07/02/2023
26.23
 300 25.66 26.23 25.37 200 0 0.0
06/02/2023
25.66
 0 25.66 25.66 25.66 0 0 -0.0
03/02/2023
25.66
 500 25.66 25.66 25.66 0 400 -0.0
02/02/2023
25.66
 2,800 25.66 25.66 25.66 0 0 0.0
01/02/2023
25.66
 600 25.75 25.75 25.66 0 0 0.0
31/01/2023
25.75
 0 25.75 25.75 25.75 0 0 0.0
30/01/2023
25.75
 500 25.27 25.75 25.75 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |