Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

23.35
0
(0%)
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)
07/04/2022
27.83
 6,700 27.74 27.83 26.50 0 0 0
06/04/2022
27.74
 23,900 28.81 28.81 26.81 200 0 0.0
05/04/2022
28.81
 52,500 27.43 28.98 27.43 0 0 0
04/04/2022
27.43
 26,600 25.70 27.43 25.53 1,600 0 0.0
01/04/2022
25.70
 83,600 27.39 27.39 25.48 1,800 1,100 0.0
31/03/2022
27.39
 17,300 27.48 27.48 26.59 500 0 0.0
30/03/2022
27.48
 17,800 28.05 28.05 27.03 3,000 0 0.1
29/03/2022
28.05
 26,700 28.32 28.32 26.81 2,200 300 0.1
28/03/2022
28.32
 89,900 30.45 30.45 28.32 2,200 9,900 -0.2
25/03/2022
30.45
 27,800 32.71 32.71 30.45 400 3,200 -0.1
24/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
24/03/2022
32.71
 44,000 31.06 33.15 31.64 1,300 3,000 -0.1
23/03/2022
31.06
 176,100 29.50 31.06 29.43 7,500 200 0.3
22/03/2022
29.50
 139,000 28.22 29.50 28.22 2,800 6,900 -0.2
21/03/2022
28.22
 139,100 26.95 28.22 26.80 800 0 0.0
18/03/2022
26.95
 94,100 26.95 26.95 26.73 400 6,500 -0.2
17/03/2022
26.95
 93,800 26.17 26.95 25.95 6,500 0 0.2
16/03/2022
26.17
 84,400 25.46 26.49 25.39 8,700 3,000 0.2
15/03/2022
25.46
 92,000 24.71 25.53 24.61 400 0 0.0
14/03/2022
24.71
 140,600 23.97 24.96 23.97 400 1,900 -0.1
11/03/2022
23.97
 101,500 23.68 24.46 23.68 0 0 0
10/03/2022
23.68
 118,700 22.55 23.68 22.55 100 1,300 -0.0
09/03/2022
22.55
 117,500 22.62 22.90 22.34 400 0 0.0
08/03/2022
22.62
 42,200 23.26 23.68 22.62 400 0 0.0
07/03/2022
23.26
 43,600 23.05 23.97 22.48 3,000 6,000 -0.1
04/03/2022
23.05
 483,900 21.98 23.51 21.56 0 112,900 -3.6
03/03/2022
21.98
 8,300 22.12 22.12 21.84 0 1,100 -0.0
02/03/2022
22.12
 31,500 21.98 22.34 21.56 0 2,000 -0.1
01/03/2022
21.98
 37,500 21.77 22.05 21.66 0 0 0
28/02/2022
21.77
 22,000 21.41 21.77 21.27 0 500 -0.0
25/02/2022
21.41
 24,900 21.41 21.56 21.06 9,300 400 0.3
24/02/2022
21.41
 21,300 21.27 21.63 21.20 0 800 -0.0
23/02/2022
21.27
 2,800 21.27 21.41 21.13 400 1,100 -0.0
22/02/2022
21.27
 8,600 21.66 21.88 20.35 0 1,000 -0.0
21/02/2022
21.66
 19,700 21.70 21.84 21.02 0 1,100 -0.0
18/02/2022
21.70
 51,000 21.27 22.05 21.06 0 9,500 -0.3
17/02/2022
21.27
 14,000 21.27 21.41 21.06 0 1,000 -0.0
16/02/2022
21.27
 35,900 20.99 21.27 20.99 700 1,000 -0.0
15/02/2022
20.99
 24,700 21.20 21.27 20.67 1,300 900 0.0
14/02/2022
21.20
 9,500 21.24 21.27 20.74 1,000 1,100 -0.0
11/02/2022
21.24
 11,400 20.99 21.27 20.71 600 900 -0.0
10/02/2022
20.99
 57,000 20.56 21.06 20.56 15,100 19,000 -0.1
09/02/2022
20.56
 9,100 21.27 21.27 20.32 0 5,000 -0.1
08/02/2022
21.27
 8,200 20.56 21.27 19.93 3,500 3,300 0.0
07/02/2022
20.56
 4,900 20.92 21.17 20.35 0 1,000 -0.0
28/01/2022
20.92
 14,600 19.96 20.92 20.21 0 1,000 -0.0
27/01/2022
19.96
 3,000 20.28 20.56 19.78 0 500 -0.0
26/01/2022
20.28
 36,000 20.07 20.67 19.18 0 1,100 -0.0
25/01/2022
20.07
 11,100 20.07 20.49 18.68 0 2,000 -0.1
24/01/2022
20.07
 23,500 20.21 20.21 20.00 0 1,100 -0.0
21/01/2022
20.21
 8,100 20.00 20.49 19.85 0 1,600 -0.0
20/01/2022
20.00
 7,900 20.17 20.17 19.85 0 500 -0.0
19/01/2022
20.17
 11,100 20.35 20.35 19.85 0 10,000 -0.3
18/01/2022
20.35
 21,500 20.49 20.49 20.21 5,400 1,000 0.1
17/01/2022
20.49
 8,900 20.56 20.71 20.28 3,000 900 0.1
14/01/2022
20.56
 5,000 20.60 20.60 20.53 0 900 -0.0
13/01/2022
20.60
 11,900 20.60 20.63 20.60 3,100 1,100 0.1
12/01/2022
20.60
 14,700 20.63 20.63 20.07 5,900 5,400 0.0
11/01/2022
20.63
 16,700 20.78 20.85 20.53 0 11,200 -0.3
10/01/2022
20.78
 7,300 20.71 20.78 20.63 0 4,300 -0.1
07/01/2022
20.71
 7,500 20.92 20.99 20.63 0 2,100 -0.1
06/01/2022
20.92
 40,100 20.71 20.92 20.56 0 8,200 -0.2
05/01/2022
20.71
 16,000 20.71 20.92 20.63 0 3,900 -0.1
04/01/2022
20.71
 11,100 20.67 20.99 20.67 3,000 3,100 -0.0
31/12/2021
20.67
 10,200 20.67 20.99 20.63 0 500 -0.0
30/12/2021
20.67
 9,600 20.63 20.71 20.56 0 0 0
29/12/2021
20.63
 10,600 20.71 20.71 20.49 1,300 0 0.0
28/12/2021
20.71
 4,300 20.71 20.78 20.56 100 0 0.0
27/12/2021
20.71
 13,100 20.71 20.92 20.56 4,100 0 0.1
24/12/2021
20.71
 15,200 20.71 21.24 19.57 0 0 0
23/12/2021
20.71
 16,400 20.99 20.99 20.21 0 1,200 -0.0
22/12/2021
20.99
 12,000 21.06 21.06 20.56 0 500 -0.0
21/12/2021
21.06
 39,600 20.99 21.10 20.85 0 500 -0.0
20/12/2021
20.99
 21,300 20.92 21.27 20.78 0 500 -0.0
17/12/2021
20.92
 64,500 21.27 21.56 20.53 300 43,700 -1.3
16/12/2021
21.27
 13,900 21.56 21.56 21.27 0 800 -0.0
15/12/2021
21.56
 12,400 21.56 21.56 21.41 300 2,900 -0.1
14/12/2021
21.56
 48,500 21.56 21.70 21.45 0 2,100 -0.1
13/12/2021
21.56
 21,600 21.84 21.88 21.41 1,100 0 0.0
10/12/2021
21.84
 6,900 22.05 22.27 21.59 200 500 -0.0
09/12/2021
22.05
 15,200 22.05 22.05 21.63 2,000 0 0.1
08/12/2021
22.05
 39,500 21.27 22.34 21.45 24,500 300 0.7
07/12/2021
21.27
 39,800 21.20 21.49 21.20 12,800 900 0.4
06/12/2021
21.20
 53,400 21.20 21.49 21.13 24,800 0 0.7
03/12/2021
21.20
 39,400 21.49 21.49 21.13 20,700 1,200 0.6
02/12/2021
21.49
 35,600 21.49 21.63 21.13 19,100 1,100 0.5
01/12/2021
21.49
 40,500 20.92 21.84 21.24 24,600 400 0.7
30/11/2021
20.92
 71,500 21.20 21.56 20.92 22,900 1,300 0.6
29/11/2021
21.20
 91,000 21.27 21.27 19.85 22,000 1,500 0.6
26/11/2021
21.27
 48,900 21.59 21.63 21.24 1,700 1,600 0.0
25/11/2021
21.59
 90,000 21.56 21.59 21.20 700 100 0.0
24/11/2021
21.56
 22,700 21.59 22.34 21.41 3,300 0 0.1
23/11/2021
21.59
 18,400 21.27 21.59 20.92 3,400 700 0.1
22/11/2021
21.27
 63,300 21.77 21.77 21.27 0 3,200 -0.1
19/11/2021
21.77
 95,000 21.98 22.19 21.73 100 100 0
18/11/2021
21.98
 106,600 21.98 22.09 21.84 3,400 3,000 0.0
17/11/2021
21.98
 64,700 22.12 22.55 21.84 3,400 0 0.1
16/11/2021
22.12
 128,500 22.09 22.27 21.80 4,800 700 0.1
15/11/2021
22.09
 143,800 22.34 22.44 21.98 5,300 0 0.2
12/11/2021
22.34
 151,200 21.49 22.34 21.06 7,300 0 0.2
11/11/2021
21.49
 143,500 21.84 21.84 21.24 700 400 0.0

Chính sách bảo mật | Điều khoản sử dụng |