Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

23.45
0.10
(0.43%)
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)
21/06/2021
14.54
 1,100 14.57 14.57 14.54 0 0 0
18/06/2021
14.57
 6,600 14.39 14.89 14.57 3,800 900 0.1
17/06/2021
14.39
 5,000 15.32 15.32 14.32 3,900 0 0.1
16/06/2021
15.32
 100 15.32 15.32 15.32 0 0 0
15/06/2021
15.32
 3,600 14.89 15.60 15.25 100 0 0.0
14/06/2021
14.89
 7,600 13.93 14.89 14.82 0 0 0
11/06/2021
13.93
 800 13.69 14.64 13.83 0 0 0
10/06/2021: Cổ tức tiền mặt tỉ lệ: 2%
10/06/2021
13.69
 1,400 14.68 14.89 13.69 800 400 0.0
09/06/2021
14.68
 1,200 15.45 15.45 14.47 0 0 0
08/06/2021
15.45
 0 15.45 15.45 15.45 0 0 0
07/06/2021
15.45
 1,000 14.75 15.45 15.45 1,000 0 0.0
04/06/2021
14.75
 5,300 14.33 15.10 14.33 3,000 0 0.1
03/06/2021
14.33
 4,500 14.05 14.33 14.33 3,000 0 0.1
02/06/2021
14.05
 6,300 14.40 14.40 14.05 0 0 0
01/06/2021
14.40
 2,400 14.40 14.40 14.05 0 0 0
31/05/2021
14.40
 400 14.05 14.82 14.40 100 0 0.0
28/05/2021
14.05
 1,500 14.26 14.26 14.05 0 0 0
27/05/2021
14.26
 100 14.12 14.26 14.26 100 0 0.0
26/05/2021
14.12
 300 14.12 14.12 14.12 200 0 0.0
25/05/2021
14.12
 0 14.12 14.12 14.12 0 0 0
24/05/2021
14.12
 0 14.12 14.12 14.12 0 0 0
21/05/2021
14.12
 7,900 14.12 14.12 14.05 0 0 0
20/05/2021
14.12
 5,700 14.05 14.12 14.05 0 0 0
19/05/2021
14.05
 0 14.05 14.05 14.05 0 0 0
18/05/2021
14.05
 2,200 14.05 14.12 14.05 0 2,000 -0.0
17/05/2021
14.05
 6,000 14.40 14.40 14.05 0 6,000 -0.1
14/05/2021
14.40
 0 14.40 14.40 14.40 0 0 0
13/05/2021
14.40
 3,200 14.12 14.40 14.05 3,000 0 0.1
12/05/2021
14.12
 1,000 14.40 14.40 14.12 0 0 0
11/05/2021
14.40
 100 14.40 14.40 14.40 100 100 0
10/05/2021
14.40
 0 14.40 14.40 14.40 0 0 0
07/05/2021
14.40
 700 14.40 14.40 14.40 0 0 0
06/05/2021
14.40
 0 14.40 14.40 14.40 0 0 0
05/05/2021
14.40
 0 14.40 14.40 14.40 0 0 0
04/05/2021
14.40
 2,500 14.05 14.40 14.05 700 0 0.0
29/04/2021
14.05
 0 14.05 14.05 14.05 0 0 0
28/04/2021
14.05
 2,900 14.05 14.05 14.05 0 0 0
27/04/2021
14.05
 2,500 14.05 14.47 14.05 0 0 0
26/04/2021
14.05
 0 14.05 14.05 14.05 0 0 0
23/04/2021
14.05
 4,700 14.26 15.10 14.05 1,000 0 0.0
22/04/2021
14.26
 1,900 14.19 14.26 14.19 1,500 0 0.0
20/04/2021
14.19
 900 14.12 14.19 14.12 0 0 0
19/04/2021
14.12
 3,400 14.12 14.12 14.05 0 0 0
16/04/2021
14.12
 1,800 14.12 14.12 14.12 0 0 0
15/04/2021
14.12
 11,200 14.05 14.12 13.98 3,000 0 0.1
14/04/2021
14.05
 7,300 14.05 14.05 14.05 0 0 0
13/04/2021
14.05
 500 14.12 14.12 14.05 0 0 0
12/04/2021
14.12
 8,300 14.05 14.12 14.05 100 100 0
09/04/2021
14.05
 6,900 14.05 14.05 14.05 0 0 0
08/04/2021
14.05
 0 14.05 14.05 14.05 0 0 0
07/04/2021
14.05
 2,400 14.12 14.12 14.05 0 0 0
06/04/2021
14.12
 1,600 14.12 14.12 14.05 0 0 0
05/04/2021
14.12
 4,700 14.05 14.12 14.05 0 100 -0.0
02/04/2021
14.05
 3,900 14.12 14.12 14.05 0 0 0
01/04/2021
14.12
 100 14.19 14.19 14.12 0 0 0
31/03/2021
14.19
 1,300 14.08 14.19 14.08 0 1,200 -0.0
30/03/2021
14.08
 0 14.08 14.08 14.08 0 0 0
29/03/2021
14.08
 100 14.75 14.75 14.08 0 0 0
26/03/2021
14.75
 0 14.75 14.75 14.75 0 0 0
25/03/2021
14.75
 24,600 14.05 14.75 13.98 7,600 0 0.2
24/03/2021
14.05
 500 14.40 14.40 14.05 0 0 0
23/03/2021
14.40
 100 14.40 14.40 14.40 100 0 0.0
22/03/2021
14.40
 200 14.40 14.40 14.40 0 0 0
19/03/2021
14.40
 0 14.40 14.40 14.40 0 0 0
18/03/2021
14.40
 500 14.40 14.40 14.40 500 500 0
17/03/2021
14.40
 1,000 14.40 14.40 14.40 0 0 0
16/03/2021
14.40
 1,000 14.40 14.40 14.40 0 300 -0.0
15/03/2021
14.40
 0 14.40 14.40 14.40 0 0 0
12/03/2021
14.40
 3,000 14.33 14.40 14.26 2,700 0 0.1
11/03/2021
14.33
 3,000 14.33 14.33 14.29 0 500 -0.0
10/03/2021
14.33
 1,100 14.40 14.40 14.05 0 0 0
09/03/2021
14.40
 2,200 14.05 14.40 14.05 0 200 -0.0
08/03/2021
14.05
 6,300 14.05 14.05 14.05 0 0 0
05/03/2021
14.05
 900 14.05 14.05 14.05 0 0 0
04/03/2021
14.05
 800 14.33 14.33 14.05 0 0 0
03/03/2021
14.33
 1,800 14.12 14.33 14.05 0 0 0
02/03/2021
14.12
 7,800 13.98 14.61 14.05 3,500 400 0.1
01/03/2021
13.98
 100 13.84 13.98 13.98 0 0 0
26/02/2021
13.84
 5,100 14.19 14.19 13.84 100 0 0.0
25/02/2021
14.19
 5,400 13.70 14.19 14.12 600 0 0.0
24/02/2021
13.70
 0 13.70 13.70 13.70 0 0 0
23/02/2021
13.70
 5,700 13.70 13.70 13.70 0 0 0
22/02/2021
13.70
 4,300 13.77 14.61 13.70 1,800 2,300 -0.0
19/02/2021
13.77
 0 13.77 13.77 13.77 0 0 0
18/02/2021
13.77
 0 13.77 13.77 13.77 0 0 0
17/02/2021
13.77
 2,500 13.70 13.77 13.70 0 0 0
09/02/2021
13.70
 0 13.70 13.70 13.70 0 0 0
08/02/2021
13.70
 0 13.70 13.70 13.70 0 0 0
05/02/2021
13.70
 200 13.70 14.33 13.70 0 0 0
04/02/2021
13.70
 2,000 13.41 14.26 13.70 0 0 0
03/02/2021
13.41
 0 13.41 13.41 13.41 0 0 0
02/02/2021
13.41
 200 13.41 13.41 13.41 0 0 0
01/02/2021
13.41
 100 14.05 14.05 13.41 0 0 0
29/01/2021
14.05
 800 14.05 14.05 14.05 0 0 0
28/01/2021
14.05
 68,800 14.05 14.05 13.27 0 0 0
27/01/2021
14.05
 16,900 14.05 14.05 13.98 0 0 0
26/01/2021
14.05
 0 14.05 14.05 14.05 0 0 0
25/01/2021
14.05
 0 14.05 14.05 14.05 0 0 0
22/01/2021
14.05
 8,400 14.05 14.75 13.98 4,500 600 0.1
21/01/2021
14.05
 3,500 14.05 14.05 14.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |