Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

17.30
0.10
(0.58%)
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) 		0.70 4.24% 105,700 15,500 0.3
16.10
17.20
17.20
2 tháng
(2024-07-22) 		0.30 1.78% 194,800 14,200 0.2
16.10
17.20
17.20
3 tháng
(2024-06-20) 		-0.50 -2.82% 384,800 18,000 0.3
16.10
17.70
17.20
6 tháng
(2024-03-22) 		-2.40 -12.24% 1,408,310 23,900 0.4
16.10
19.60
17.20
12 tháng
(2023-09-25) 		-2.66 -13.38% 4,813,936 -238,400 -6.3
16.07
22.70
17.20
24 tháng
(2022-09-29) 		3.84 28.77% 42,775,525 38,300 0.3
9.43
24.29
17.20
36 tháng
(2021-10-04) 		1.20 7.50% 77,420,297 26,900 -0.1
9.43
26.93
17.20
60 tháng
(2020-12-24) 		5.77 50.50% 129,894,480 -86,200 -2.5
8.57
26.93
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
16.29
 200,759 16.07 16.43 16.07 0 0 0
06/07/2021
15.86
 529,597 16 17.50 15.86 0 0 0
05/07/2021
16
 163,464 15.86 16.14 15.79 0 1,000 -0.0
02/07/2021
15.93
 163,094 15.93 16.14 13.50 0 0 0
01/07/2021
15.93
 161,850 15.71 16 15.71 0 0 0
30/06/2021
15.71
 166,478 16.14 16.43 15.71 0 0 0
29/06/2021
16.07
 365,637 15.79 16.29 15.79 0 900 -0.0
28/06/2021
15.71
 402,714 16.07 16.07 15.64 0 0 0
25/06/2021
16
 116,868 16.36 16.36 15.86 500 0 0.0
24/06/2021
16.21
 80,818 16.64 16.64 16.14 0 0 0
23/06/2021
16.57
 304,066 16.21 16.93 16.14 0 0 0
22/06/2021
16.14
 143,628 16.29 16.29 16.14 0 1,000 -0.0
21/06/2021
16.21
 269,900 16.14 16.29 16.07 0 0 0
18/06/2021
16.14
 178,035 16.14 16.29 16 500 0 0.0
17/06/2021
16.14
 161,902 16.21 16.36 16 0 0 0
16/06/2021
16.29
 126,383 16.43 17.86 16.07 0 100 -0.0
15/06/2021
16.43
 162,787 17.07 17.07 16.29 0 0 0
14/06/2021
17.07
 146,466 17.57 17.86 16.79 0 0 0
11/06/2021
17.64
 120,767 17.71 17.86 17.07 0 0 0
10/06/2021
17.79
 73,982 17.86 18.29 17.36 0 500 -0.0
09/06/2021
17.86
 490,173 14.29 18.43 14.29 0 8,000 -0.2
08/06/2021
16.29
 324,484 17.86 17.93 15.71 0 1,000 -0.0
07/06/2021
18.21
 361,132 19.71 19.86 17.50 300 3,200 -0.1
04/06/2021
19.93
 490,722 20.71 20.71 19.64 1,900 0 0.1
03/06/2021
21.21
 439,103 21.07 23.57 19.29 500 800 -0.0
02/06/2021
21.43
 2,989,682 19 21.79 19 0 0 0
01/06/2021
19
 1,219,274 18.93 19 16.43 500 0 0.0
31/05/2021
16.57
 351,070 14.64 16.57 14.64 0 0 0
28/05/2021
14.86
 2,626,994 13.14 14.86 11.07 1,000 0 0.0
27/05/2021
13.14
 819,679 12.50 13.21 10.71 0 72,600 -1.3
26/05/2021
12.50
 366,413 12.07 12.86 10.71 0 13,000 -0.2
25/05/2021
11.64
 428,077 12.57 12.71 11.43 1,200 3,000 -0.0
24/05/2021
12.71
 464,699 12.29 13.50 12.21 0 10,000 -0.2
21/05/2021
12.29
 1,192,264 10.93 12.29 10.86 0 3,800 -0.1
20/05/2021
10.86
 238,447 10.79 10.86 10.50 0 0 0
19/05/2021
10.71
 107,632 10.79 10.93 10.71 0 100 -0.0
18/05/2021
10.79
 87,080 10.86 10.93 10.79 0 100 -0.0
17/05/2021
10.86
 86,119 10.86 11.07 9.29 0 1,000 -0.0
14/05/2021
10.86
 370,257 10.79 11.36 10.50 0 0 0
13/05/2021
10.71
 61,633 10.71 11.36 10.64 0 0 0
12/05/2021
10.79
 90,556 11 11.36 10.64 0 0 0
11/05/2021
10.86
 138,751 10.57 11.36 10.50 0 0 0
10/05/2021
10.64
 151,800 10.57 10.79 10.43 0 0 0
07/05/2021
10.57
 132,242 10.64 10.64 10.36 0 0 0
06/05/2021
10.64
 66,304 10.57 10.71 10.43 0 0 0
05/05/2021
10.57
 130,766 10.43 10.79 10.43 0 0 0
04/05/2021
10.57
 108,042 10.36 10.57 10.21 0 0 0
29/04/2021
10.57
 135,303 10.50 10.71 10.43 0 0 0
28/04/2021
10.50
 25,455 10.43 10.57 10.36 0 0 0
27/04/2021
10.50
 74,369 10.64 10.71 10.21 0 0 0
26/04/2021
10.64
 84,826 10.86 10.86 10.64 0 0 0
23/04/2021
10.86
 107,800 10.86 11 10.36 0 0 0
22/04/2021
10.71
 192,543 11.43 11.43 10.71 0 0 0
20/04/2021
11.29
 185,387 11.50 11.64 11.29 0 0 0
19/04/2021
11.57
 107,968 11.64 11.71 11.43 0 0 0
16/04/2021
11.64
 193,293 11.64 11.86 11.50 0 0 0
15/04/2021
11.71
 102,391 12.07 12.07 11.64 0 0 0
14/04/2021
12.07
 348,920 12.21 12.29 11.79 0 0 0
13/04/2021
12.21
 971,836 11.57 12.50 11.50 0 0 0
12/04/2021
11.57
 181,798 11.71 11.79 11.50 0 0 0
09/04/2021
11.79
 220,800 11.64 11.86 11.64 0 0 0
08/04/2021
11.64
 236,839 11.57 11.79 11.57 0 0 0
07/04/2021
11.64
 125,798 11.71 11.71 11.07 3,000 0 0.0
06/04/2021
11.71
 226,931 11.86 11.86 11.64 4,000 0 0.1
05/04/2021
11.79
 284,370 11.86 11.93 11.71 3,000 0 0.0
02/04/2021
11.71
 522,428 11.50 11.86 11.50 0 0 0
01/04/2021
11.50
 279,808 11.50 11.57 11.14 4,000 0 0.1
31/03/2021
11.43
 155,946 11.43 11.64 11.36 0 0 0
30/03/2021
11.36
 213,480 10.93 11.43 10.86 2,000 0 0.0
29/03/2021
11.21
 151,716 10.93 11.21 10.93 0 0 0
26/03/2021
10.79
 214,800 11.14 11.14 10.64 0 0 0
25/03/2021
11.14
 222,807 11.07 11.36 11.07 0 0 0
24/03/2021
11.43
 136,029 11.86 11.86 11.14 0 0 0
23/03/2021
11.64
 114,618 11.14 11.64 11.14 0 0 0
22/03/2021
11
 938,859 11.57 11.57 11 5,000 1,000 0.1
19/03/2021
11.43
 3,375,499 12.14 12.14 11.36 12,000 5,100 0.1
18/03/2021
12.14
 461,729 12.07 12.57 12.07 2,000 0 0.0
17/03/2021
12.14
 483,611 11.93 12.86 11.64 4,000 0 0.1
16/03/2021
11.64
 1,401,961 12.86 14.07 10.79 0 30,000 -0.5
15/03/2021
12.86
 1,343,148 11.79 12.86 11.64 1,000 15,400 -0.3
12/03/2021
11.43
 1,347,951 11.07 11.79 11.07 0 0 0
11/03/2021
11
 606,299 10.86 11.07 10.57 400 0 0.0
10/03/2021
10.64
 55,343 10.57 10.86 10.50 0 0 0
09/03/2021
10.64
 75,122 10.64 10.93 10.50 0 0 0
08/03/2021
10.64
 119,000 10.93 11.29 10.43 4,700 0 0.1
05/03/2021
10.93
 166,682 10.36 11.07 10.29 0 15,700 -0.2
04/03/2021
10.57
 148,315 11 11.36 10.57 0 0 0
03/03/2021
11
 395,726 10.07 11.36 10.07 10,000 17,500 -0.1
02/03/2021
10.07
 138,200 9.86 11.36 9.86 0 0 0
01/03/2021
9.86
 52,417 9.93 10 9.71 0 0 0
26/02/2021
9.79
 36,908 9.50 11.07 9.50 0 1,200 -0.0
25/02/2021
9.79
 36,899 9.93 9.93 9.43 0 0 0
24/02/2021
9.86
 61,020 9.93 11.36 9.79 0 0 0
23/02/2021
9.93
 28,113 9.93 9.93 9.86 0 0 0
22/02/2021
9.86
 28,923 9.93 10 9.86 0 0 0
19/02/2021
9.86
 35,861 10 10 9.64 0 0 0
18/02/2021
9.79
 29,325 9.64 9.86 9.64 0 0 0
17/02/2021
9.64
 37,045 9.57 9.71 9.50 0 0 0
09/02/2021
9.71
 47,039 9.71 10 9.29 0 0 0
08/02/2021
9.71
 20,100 9.86 10.57 9.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |