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)
10/11/2021
21.84
 104,600 21.98 21.98 21.77 0 0 0
09/11/2021
21.98
 95,700 22.05 22.83 21.91 3,500 400 0.1
08/11/2021
22.05
 115,200 21.70 22.55 21.70 6,800 32,000 -0.8
05/11/2021
21.70
 77,100 21.66 22.05 21.63 0 0 0
04/11/2021
21.66
 77,700 21.63 21.84 21.27 600 0 0
03/11/2021
21.63
 160,300 21.77 22.23 21.56 0 0 0
02/11/2021
21.77
 181,200 21.73 22.34 21.41 4,900 0 0.2
01/11/2021
21.73
 217,800 22.02 22.90 21.27 3,600 0 0.1
29/10/2021
22.02
 274,900 20.71 22.12 20.78 300 0 0.0
28/10/2021
20.71
 171,200 20.10 20.85 20.00 0 0 0
27/10/2021
20.10
 186,000 19.96 20.21 19.78 3,500 0 0.1
26/10/2021
19.96
 83,200 19.85 20.42 19.71 8,400 0 0.2
25/10/2021
19.85
 134,300 19.36 20.28 19.15 100 10,000 -0.3
22/10/2021
19.36
 86,500 19.36 19.64 19.15 0 100 -0.0
21/10/2021
19.36
 34,900 19.78 19.89 19.29 500 0 0.0
20/10/2021
19.78
 80,500 20.10 20.14 19.57 400 2,900 -0.1
19/10/2021
20.10
 155,600 19.36 20.53 19.00 0 0 0
18/10/2021
19.36
 83,100 19.50 19.50 19.36 100 0 0.0
15/10/2021
19.50
 80,200 19.57 20.21 19.46 0 0 0
14/10/2021
19.57
 90,000 19.57 19.64 19.50 0 0 0
13/10/2021
19.57
 154,100 19.46 19.64 19.39 0 2,000 -0.1
12/10/2021
19.46
 145,700 19.43 19.50 19.22 0 0 0
11/10/2021
19.43
 167,700 19.43 19.78 19.43 100 0 0
08/10/2021
19.43
 89,200 19.43 19.46 19.29 3,500 100 0.1
07/10/2021
19.43
 198,900 19.46 19.85 19.15 0 0 0
06/10/2021
19.46
 204,500 18.44 19.50 18.79 2,000 0 0.1
05/10/2021
18.44
 25,000 18.47 18.97 18.33 8,700 0 0.2
04/10/2021
18.47
 7,500 18.51 19.00 18.44 3,000 2,000 0.0
01/10/2021
18.51
 45,600 18.61 18.65 18.08 104,570 103,470 0.0
30/09/2021
18.61
 7,400 19.15 19.15 18.61 500 1,000 -0.0
29/09/2021
19.15
 25,700 19.29 19.29 18.93 0 800 -0.0
28/09/2021
19.29
 7,300 19.29 19.29 17.94 0 0 0
27/09/2021
19.29
 99,000 19.36 20.21 18.15 0 9,100 -0.2
24/09/2021
19.36
 11,300 18.86 19.36 19.32 7,500 0 0.2
23/09/2021
18.86
 59,900 19.15 20.21 18.86 8,200 0 0.2
22/09/2021
19.15
 101,700 18.51 19.15 18.44 0 300 -0.0
21/09/2021
18.51
 13,600 18.79 18.79 17.76 0 0 0
20/09/2021
18.79
 75,400 17.73 18.93 17.73 0 0 0
17/09/2021
17.73
 18,100 17.73 17.73 17.30 500 1,000 -0.0
16/09/2021
17.73
 91,600 17.16 17.80 17.02 200 0 0.0
15/09/2021
17.16
 34,900 17.23 17.37 17.16 1,500 10,000 -0.2
14/09/2021
17.23
 24,200 17.23 17.30 17.23 100 0 0.0
13/09/2021
17.23
 26,900 17.37 17.44 17.16 0 0 0
10/09/2021
17.37
 12,900 17.16 17.73 17.16 0 0 0
09/09/2021
17.16
 11,700 17.02 17.51 17.16 3,600 3,600 -0.0
08/09/2021
17.02
 4,300 17.02 17.59 16.88 0 0 0
07/09/2021
17.02
 40,300 17.51 17.51 17.02 0 0 0
06/09/2021
17.51
 83,300 17.73 17.73 17.16 4,600 0 0.1
01/09/2021
17.73
 89,100 18.05 18.44 17.73 0 0 0
31/08/2021
18.05
 62,300 18.08 18.44 17.02 0 3,500 -0.1
30/08/2021
18.08
 120,900 17.09 18.08 17.09 5,000 26,000 -0.5
27/08/2021
17.09
 41,500 16.95 17.37 16.95 0 0 0
26/08/2021
16.95
 4,600 16.31 17.02 16.34 2,400 0 0.1
25/08/2021
16.31
 21,000 16.31 16.31 15.32 0 19,600 -0.4
24/08/2021
16.31
 300 16.31 16.31 16.31 0 300 -0.0
23/08/2021
16.31
 21,300 17.02 17.02 16.17 16,200 100 0.4
20/08/2021
17.02
 10,800 17.02 17.02 17.02 10,800 0 0.3
19/08/2021
17.02
 1,900 17.02 17.02 17.02 0 0 0
18/08/2021
17.02
 6,000 17.02 17.02 17.02 6,000 0 0.1
17/08/2021
17.02
 9,000 16.31 17.02 16.34 8,400 0 0.2
16/08/2021
16.31
 4,700 15.60 16.31 16.31 0 0 0
13/08/2021
15.60
 17,300 16.66 16.66 15.60 0 17,000 0
12/08/2021
16.66
 3,800 16.66 17.02 16.66 3,800 0 0.1
11/08/2021
16.66
 12,700 17.73 17.73 16.66 10,000 0 0.2
10/08/2021
17.73
 1,600 16.66 17.73 15.64 0 0 0
09/08/2021
16.66
 4,700 16.20 16.66 16.17 500 0 0.0
06/08/2021
16.20
 9,700 17.02 17.02 16.17 0 5,600 -0.1
05/08/2021
17.02
 12,300 17.02 17.02 17.02 0 0 0
04/08/2021
17.02
 700 18.01 18.01 17.02 0 0 0
03/08/2021
18.01
 1,900 18.08 18.08 18.01 0 0 0
02/08/2021
18.08
 24,200 18.08 18.08 16.84 100 18,700 -0.4
30/07/2021
18.08
 3,200 18.22 18.22 17.02 0 0 0
29/07/2021
18.22
 4,100 18.37 18.37 17.09 400 0 0.0
28/07/2021
18.37
 600 18.05 19.15 18.37 400 0 0.0
27/07/2021
18.05
 49,300 16.88 18.05 17.02 400 0 0.0
26/07/2021
16.88
 58,700 15.78 16.88 15.81 500 9,400 -0.2
23/07/2021
15.78
 54,700 14.75 15.78 14.75 0 0 0
22/07/2021
14.75
 4,500 14.18 14.75 14.54 0 0 0
21/07/2021
14.18
 0 14.18 14.18 14.18 0 0 0
20/07/2021
14.18
 200 14.18 14.18 14.18 0 0 0
19/07/2021
14.18
 6,600 14.54 14.54 14.18 0 0 0
16/07/2021
14.54
 100 14.18 14.54 14.54 0 0 0
15/07/2021
14.18
 1,500 14.18 14.18 14.18 0 0 0
14/07/2021
14.18
 600 14.32 14.32 14.18 0 0 0
13/07/2021
14.32
 3,000 14.32 14.32 14.32 3,000 0 0.1
12/07/2021
14.32
 3,800 14.54 14.54 14.04 3,100 0 0.1
09/07/2021
14.54
 3,300 14.18 14.54 14.18 100 0 0.0
08/07/2021
14.18
 2,000 14.18 14.18 14.18 0 0 0
07/07/2021
14.18
 7,500 14.54 14.54 14.18 0 0 0
06/07/2021
14.54
 2,900 14.54 14.54 14.54 0 0 0
05/07/2021
14.54
 15,600 14.89 14.89 14.18 2,000 5,000 -0.1
02/07/2021
14.89
 500 15.53 15.53 14.89 0 0 0
01/07/2021
15.53
 3,800 15.25 15.60 15.25 1,100 0 0.0
30/06/2021
15.25
 6,900 15.03 15.25 15.25 0 0 0
29/06/2021
15.03
 11,900 14.89 15.25 15.03 10,500 0 0.2
28/06/2021
14.89
 1,800 14.57 14.89 14.89 0 600 -0.0
25/06/2021
14.57
 0 14.57 14.57 14.57 0 0 0
24/06/2021
14.57
 200 14.57 14.57 14.57 0 0 0
23/06/2021
14.57
 2,700 14.57 14.57 14.57 0 0 0
22/06/2021
14.57
 3,300 14.54 14.71 14.54 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |