Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

16.70
-0.10
(-0.60%)
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) 		0.20 1.21% 87,500 1,500 0.0
16.10
17.20
16.70
2 tháng
(2024-07-18) 		-0.50 -2.91% 189,400 1,900 0.0
16.10
17.20
16.70
3 tháng
(2024-06-18) 		-1.10 -6.18% 372,400 4,000 0.1
16.10
17.80
16.70
6 tháng
(2024-03-20) 		-2.90 -14.80% 1,424,118 9,900 0.2
16.10
19.60
16.70
12 tháng
(2023-09-22) 		-3.30 -16.50% 4,810,959 -252,400 -6.6
16.07
22.70
16.70
24 tháng
(2022-09-27) 		2.34 16.32% 42,786,150 24,300 0.1
9.43
24.29
16.70
36 tháng
(2021-10-04) 		0.70 4.38% 77,402,097 12,900 -0.3
9.43
26.93
16.70
60 tháng
(2020-12-24) 		5.27 46.12% 129,876,280 -100,200 -2.7
8.57
26.93
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
16.70
 7,900 16.80 18 15.50 200 0 0.0
13/09/2024
17.20
 10,700 16.20 18 16.20 0 0 0
12/09/2024
16.20
 3,400 16.20 16.20 15.90 0 0 0
11/09/2024
16.20
 4,800 16.30 16.30 15.90 0 0 0
10/09/2024
16.20
 700 16.30 16.30 16.10 0 0 0
09/09/2024
16.10
 1,000 16 16.40 16 0 0 0
06/09/2024
16.20
 6,200 16.10 16.20 15.90 0 0 0
05/09/2024
16.10
 8,100 16.10 16.30 16 0 0 0
04/09/2024
16.30
 6,400 16.20 16.30 16 0 0 0
30/08/2024
16.30
 1,000 16.20 16.30 16.10 0 0 0
29/08/2024
16.40
 1,800 16.50 16.50 16.20 0 0 0
28/08/2024
16.60
 6,200 16.20 16.60 16.20 0 0 0
27/08/2024
16.50
 800 16.50 16.50 16.30 0 0 0
26/08/2024
16.50
 3,600 16.80 16.80 16.30 0 0 0
23/08/2024
16.50
 6,100 16.30 16.50 16.20 0 1,400 -0.0
22/08/2024
16.40
 8,000 16.30 16.50 16.10 0 0 0
21/08/2024
16.60
 4,400 16.80 16.80 16.10 900 0 0.0
20/08/2024
16.20
 5,600 16.70 16.70 16 1,800 0 0.0
19/08/2024
16.50
 800 16.80 16.80 16.50 0 0 0
16/08/2024
16.60
 1,100 16.70 16.70 16.60 0 0 0
15/08/2024
16.30
 2,600 16.30 16.40 16 0 0 0
14/08/2024
16.50
 1,900 16.70 16.70 15.40 0 0 0
13/08/2024
16.50
 1,200 16.80 16.80 16.10 0 0 0
12/08/2024
16.20
 2,300 16.20 16.20 16.10 0 0 0
09/08/2024
16.40
 2,600 16.10 16.50 16.10 0 0 0
08/08/2024
16.20
 1,400 16.20 16.40 16.20 0 0 0
07/08/2024
16.80
 300 16.50 16.80 16.50 0 0 0
06/08/2024
16.50
 1,200 16.80 16.80 16.50 0 0 0
05/08/2024
16.30
 3,800 15 16.80 15 0 0 0
02/08/2024
16.40
 8,200 16.50 16.50 16.40 0 0 0
01/08/2024
16.30
 6,900 16.90 16.90 16.20 0 0 0
31/07/2024
16.60
 12,400 16.90 16.90 16.60 500 0 0.0
30/07/2024
16.60
 2,000 16.60 16.90 16.60 500 0 0.0
29/07/2024
16.90
 1,400 17 17 16.50 0 0 0
26/07/2024
16.50
 4,500 16.70 16.70 16.30 1,700 0 0.0
25/07/2024
16.40
 4,600 17 17 16.30 0 0 0
24/07/2024
16.60
 1,600 16.60 16.60 16.60 0 0 0
23/07/2024
16.60
 19,300 16.70 16.90 16.30 1,300 0 0.0
22/07/2024
16.90
 9,800 16.70 17.30 16.70 0 5,300 -0.1
19/07/2024
16.80
 6,500 17.20 17.30 16.80 0 0 0
18/07/2024
17.20
 6,300 16.80 17.30 16.80 1,700 0 0.0
17/07/2024
16.80
 19,200 17.10 17.10 16.80 0 0 0
16/07/2024
17.20
 10,100 17.10 17.30 17 1,900 0 0.0
15/07/2024
17.20
 3,700 17.40 17.40 17.20 0 0 0
12/07/2024
17.20
 10,600 17.20 17.50 17.10 200 0 0.0
11/07/2024
17.30
 11,400 17.20 17.30 17.20 0 0 0
10/07/2024
17.20
 10,100 17.80 17.80 17.10 0 0 0
09/07/2024
17.30
 11,300 17.30 17.30 17.20 0 0 0
08/07/2024
17.40
 8,100 17.10 17.70 17.10 0 0 0
05/07/2024
17.50
 6,500 17.20 17.50 17 0 0 0
04/07/2024
17.50
 7,300 17.40 17.50 17.10 0 0 0
03/07/2024
17.60
 9,500 17.50 17.60 17.50 0 0 0
02/07/2024
17.50
 1,200 17.80 17.80 17.50 0 0 0
01/07/2024
17.40
 2,700 14.90 17.70 14.90 0 0 0
28/06/2024
17.50
 3,900 17.70 17.70 17.20 0 0 0
27/06/2024
17.50
 4,900 17.40 17.50 17.10 0 0 0
26/06/2024
17.40
 5,900 17.70 17.70 17.30 0 0 0
25/06/2024
17.70
 9,000 17.50 17.80 17.40 0 0 0
24/06/2024
17.40
 16,000 18 18 17.40 0 0 0
21/06/2024
17.60
 9,400 17.60 17.60 17.50 0 0 0
20/06/2024
17.70
 16,400 17.80 17.90 17.50 0 0 0
19/06/2024
17.80
 3,700 18 18 17.70 0 0 0
18/06/2024
17.80
 2,100 17.90 17.90 17.80 0 0 0
17/06/2024
18
 15,000 17.90 18 17.70 1,200 0 0.0
14/06/2024
18
 5,700 18.20 18.20 17.90 0 0 0
13/06/2024
18
 11,500 17.90 18.30 17.80 600 0 0.0
12/06/2024
17.90
 11,800 17.90 18 17.80 0 0 0
11/06/2024
18
 5,800 17.80 18 17.80 0 0 0
10/06/2024
17.90
 4,800 17.80 18 17.80 600 0 0.0
07/06/2024
18
 4,800 18.10 18.10 17.80 0 0 0
06/06/2024
17.90
 12,700 17.90 18 17.70 100 0 0.0
05/06/2024
17.90
 10,100 18 18.20 17.80 0 200 -0.0
04/06/2024
17.90
 9,900 17.90 17.90 17.70 0 0 0
03/06/2024
17.90
 11,300 18.20 18.20 17.80 0 0 0
31/05/2024
17.70
 10,900 17.60 18 17.60 1,100 0 0.0
30/05/2024
17.50
 11,800 17.90 17.90 17.50 0 0 0
29/05/2024
17.90
 15,800 17.90 18 17.70 0 0 0
28/05/2024
18
 14,300 17.70 18.10 17.50 0 0 0
27/05/2024
18.10
 11,300 18.40 18.40 17.70 0 0 0
24/05/2024
18.20
 20,500 18.20 18.20 17.90 0 0 0
23/05/2024
18.30
 21,000 18.40 18.50 17.90 1,900 0 0.0
22/05/2024
18.30
 30,600 18.10 18.60 18.10 0 0 0
21/05/2024
18
 35,700 17.80 18 17.70 0 0 0
20/05/2024
17.60
 14,500 17.80 17.80 17.60 0 0 0
17/05/2024
17.80
 18,900 17.50 17.80 17.50 0 0 0
16/05/2024
17.50
 31,700 17.60 17.80 17.40 2,500 0 0.0
15/05/2024
17.60
 16,900 17.40 17.60 17.30 0 0 0
14/05/2024
17.70
 11,276 18 18 17.40 0 0 0
13/05/2024
17.60
 10,815 17.70 17.70 17.40 0 0 0
10/05/2024
17.70
 23,085 17.80 17.80 17.30 0 1,400 -0.0
09/05/2024
17.80
 40,091 18.40 18.40 17.40 0 0 0
08/05/2024
18.10
 12,084 19 19 18 0 0 0
07/05/2024
18.20
 83,892 17.90 18.60 17.60 0 0 0
06/05/2024
17.70
 76,703 18.10 18.10 17.30 0 0 0
03/05/2024
18.10
 1,500 18.50 18.50 18 0 600 -0.0
02/05/2024
17.90
 4,100 18.20 18.20 17.90 0 0 0
26/04/2024
18.20
 4,425 18.10 18.20 18.10 0 0 0
25/04/2024
18.10
 6,482 18.30 18.30 18 0 0 0
24/04/2024
17.90
 9,709 17.90 18.20 17.90 0 0 0
23/04/2024
18
 13,174 18 18.10 17.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |