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
(2024-08-20) 		-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)
30/08/2022
25.10
 5,800 25.10 25.10 25.10 0 0 -0.0
29/08/2022
25.10
 1,100 24.92 25.10 25.10 0 0 -0.0
26/08/2022
24.92
 2,000 25.24 25.24 24.92 0 0 -0.0
25/08/2022
25.24
 12,800 24.92 25.24 24.92 0 0 -0.0
24/08/2022
24.92
 8,200 24.92 24.92 24.69 0 1,800 -0.0
23/08/2022
24.92
 12,700 25.10 25.10 24.74 0 12,500 -0.3
22/08/2022
25.10
 1,500 25.05 25.42 25.10 0 0 -0.1
19/08/2022
25.05
 2,400 25.01 25.10 24.87 0 0 -0.1
18/08/2022
25.01
 5,400 25.10 25.37 25.01 0 0 -0.1
17/08/2022
25.10
 0 25.10 25.10 25.10 0 0 -0.1
16/08/2022
25.10
 10,300 24.92 25.24 25.01 0 4,000 -0.1
15/08/2022
24.92
 4,800 25.10 25.10 24.83 0 2,200 -0.1
12/08/2022
25.10
 12,700 24.83 25.10 24.83 0 0 0.0
11/08/2022
24.83
 2,200 24.83 25.10 24.83 0 0 0.0
10/08/2022
24.83
 13,000 25.10 25.10 24.74 0 0 0.0
09/08/2022
25.10
 2,200 25.10 25.42 25.10 0 0 0.0
08/08/2022
25.10
 4,600 25.10 25.10 24.83 0 0 0.0
05/08/2022
25.10
 28,100 24.83 25.28 24.64 100 0 0.0
04/08/2022
24.83
 2,600 24.83 24.83 24.83 0 0 -0.1
03/08/2022
24.83
 900 24.83 24.83 24.83 0 0 -0.1
02/08/2022
24.83
 5,800 24.83 24.92 24.83 0 2,700 -0.1
01/08/2022
24.83
 7,300 24.83 25.56 24.83 1,000 0 0.0
29/07/2022
24.83
 1,800 24.83 24.83 24.83 100 0 0.0
28/07/2022
24.83
 4,500 25.37 25.37 24.83 100 0 0.0
27/07/2022
25.37
 6,300 24.83 25.37 24.69 0 0 0.1
26/07/2022
24.83
 600 25.15 25.15 24.83 0 0 0.1
25/07/2022
25.15
 6,300 25.10 25.19 25.10 4,100 2,200 0.1
22/07/2022
25.10
 5,400 24.87 25.10 24.83 0 1,200 0.0
21/07/2022
24.87
 300 25.01 25.01 24.87 0 0 -0.1
20/07/2022
25.01
 600 25.10 25.10 25.01 0 0 -0.1
19/07/2022
25.10
 5,800 24.83 25.10 24.83 0 5,000 -0.1
18/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0.1
15/07/2022
24.83
 1,500 25.10 25.10 24.83 0 0 0.1
14/07/2022
25.10
 4,000 24.83 25.37 24.83 0 0 0.1
13/07/2022
24.83
 2,800 25.01 25.01 24.78 0 0 0.1
12/07/2022
25.01
 2,600 25.01 25.01 24.64 0 0 0.1
11/07/2022
25.01
 6,100 24.83 25.01 24.64 0 0 0.1
08/07/2022
24.83
 19,200 24.83 24.92 24.64 0 0 0.1
07/07/2022
24.83
 5,800 24.83 24.92 24.83 0 0 0.1
06/07/2022
24.83
 12,500 25.01 25.01 24.64 3,300 0 0.1
05/07/2022
25.01
 13,300 24.83 25.01 24.64 1,200 0 0.0
04/07/2022
24.83
 5,700 25.01 25.01 24.64 0 0 0.2
01/07/2022
25.01
 29,400 24.64 25.19 24.51 0 0 0.2
30/06/2022
24.64
 53,300 24.83 24.83 24.64 8,000 0 0.2
29/06/2022
24.83
 38,400 24.64 24.83 23.73 0 0 0
28/06/2022
24.64
 2,500 24.01 24.64 24.01 0 0 0.0
27/06/2022
24.01
 10,400 23.73 24.19 23.55 0 0 0.0
24/06/2022
23.73
 15,200 23.73 23.82 23.73 1,000 0 0.0
23/06/2022
23.73
 4,400 24.46 24.46 23.73 0 1,200 -0.0
22/06/2022
24.46
 5,800 24.46 24.46 24.46 0 500 -0.0
21/06/2022
24.46
 9,400 25.01 25.01 24.46 0 0 0.1
20/06/2022
25.01
 600 25.01 25.01 25.01 0 0 0
17/06/2022
25.01
 6,400 25.01 25.05 23.73 3,300 0 0.1
16/06/2022
25.01
 5,700 25.01 25.01 23.73 0 0 -0.0
15/06/2022
25.01
 2,900 25.15 25.15 24.37 0 100 -0.0
14/06/2022
25.15
 2,300 25.28 25.28 24.96 0 1,400 -0.0
13/06/2022
25.28
 85,400 25.15 25.51 24.83 0 3,000 -0.1
10/06/2022
25.15
 4,600 25.19 25.19 25.01 0 0 -0.0
09/06/2022
25.19
 15,700 25.15 25.19 24.92 0 200 -0.0
08/06/2022
25.15
 3,600 24.87 25.92 24.78 0 0 -0.8
07/06/2022
24.87
 40,600 23.27 24.87 23.32 0 0 -0.8
06/06/2022: Cổ tức tiền mặt tỉ lệ: 8%
06/06/2022
23.27
 52,700 24.55 25.33 22.91 0 30,200 -0.8
03/06/2022
24.55
 12,000 24.55 24.55 24.51 0 0 -0.7
02/06/2022
24.55
 40,200 24.55 24.64 23.05 0 24,700 -0.7
01/06/2022
24.55
 1,800 24.51 24.55 24.46 0 0 0.0
31/05/2022
24.51
 4,600 24.69 24.91 24.51 200 0 0.0
30/05/2022
24.69
 3,100 24.69 25.08 24.42 0 0 0.1
27/05/2022
24.69
 7,700 24.51 24.69 24.38 0 0 0.1
26/05/2022
24.51
 3,700 24.46 25.35 24.51 0 0 0.1
25/05/2022
24.46
 10,500 24.42 24.46 24.38 2,000 0 0.1
24/05/2022
24.42
 3,800 24.46 24.82 24.42 0 0 -0.0
23/05/2022
24.46
 8,200 24.46 24.46 24.38 0 0 -0.0
20/05/2022
24.46
 40,900 24.46 24.91 24.38 0 0 -0.0
19/05/2022
24.46
 15,600 24.46 24.46 24.38 0 0 -0.0
18/05/2022
24.46
 23,100 24.55 24.73 24.42 0 0 -0.0
17/05/2022
24.55
 31,600 24.38 24.55 24.33 0 0 -0.0
16/05/2022
24.38
 57,200 24.33 24.69 24.29 400 500 -0.0
13/05/2022
24.33
 93,300 24.33 24.46 24.24 3,900 3,000 0.0
12/05/2022
24.33
 114,300 25.04 25.04 24.20 4,000 800 0.1
11/05/2022
25.04
 4,700 24.73 25.04 24.46 0 0 0
10/05/2022
24.73
 34,900 24.20 24.73 24.15 0 0 0
09/05/2022
24.20
 43,900 25.00 25.00 23.93 0 0 0
06/05/2022
25.00
 21,000 24.51 25.13 24.33 0 0 0
05/05/2022
24.51
 34,900 24.42 24.64 24.29 4,200 0 0.1
04/05/2022
24.42
 105,900 24.82 25.53 24.29 4,000 0 0.1
29/04/2022
24.82
 16,200 25.17 25.17 24.38 100 0 0.0
28/04/2022
25.17
 4,100 25.00 25.48 24.46 0 0 0
27/04/2022
25.00
 9,600 24.73 25.53 24.29 0 0 0
26/04/2022
24.73
 36,400 24.20 24.73 23.58 2,000 0 0.1
25/04/2022
24.20
 51,200 25.13 25.13 23.93 0 0 0
22/04/2022
25.13
 9,900 24.55 25.53 24.46 3,900 0 0.1
21/04/2022
24.55
 48,800 24.55 24.77 23.84 2,000 0 0.1
20/04/2022
24.55
 9,200 24.11 24.82 23.93 0 0 0
19/04/2022
24.11
 9,700 24.20 25.53 24.02 0 0 0
18/04/2022
24.20
 12,900 24.82 25.66 24.02 2,700 300 0.1
15/04/2022
24.82
 64,900 25.00 26.41 23.27 5,600 1,500 -0.0
14/04/2022
25.00
 4,400 25.17 26.15 24.51 100 0 0.0
13/04/2022
25.17
 29,900 25.26 25.70 24.73 1,500 8,000 -0.2
12/04/2022
25.26
 32,300 26.50 27.08 25.26 700 100 0.0
08/04/2022
26.50
 10,200 27.83 27.83 26.50 5,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |