Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

20.80
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
(2026-09-08) 		-3.15 -13.70% 16,900 -4,700 0
19.85
23
20.80
2 tháng
(2026-08-10) 		-3.40 -14.62% 84,800 -4,700 0
19.85
23.30
20.80
3 tháng
(2026-07-10) 		2.85 16.76% 371,400 -4,700 0
17
23.45
20.80
6 tháng
(2026-04-13) 		1.38 7.48% 512,200 -4,700 0
16.90
23.45
20.80
12 tháng
(2025-10-13) 		0.91 4.82% 1,095,800 -4,700 0
16.90
23.45
20.80
24 tháng
(2024-10-18) 		-0.14 -0.71% 2,429,600 -4,700 0
16.90
24.54
20.80
36 tháng
(2023-10-24) 		-1.94 -8.91% 3,045,800 -4,700 0
16.90
24.54
20.80
60 tháng
(2021-11-03) 		0.55 2.83% 11,737,600 -4,700 0
16.90
29.19
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
21.91
 12,000 21.91 21.91 21.87 0 0 0
02/06/2022
21.91
 40,200 21.99 21.99 20.57 0 0 0
01/06/2022
21.91
 1,800 21.87 21.91 21.83 0 0 0
31/05/2022
21.87
 4,600 22.23 22.23 21.87 0 0 0
30/05/2022
22.03
 3,100 22.39 22.39 21.80 0 0 0
27/05/2022
22.03
 7,700 21.76 22.03 21.76 0 0 0
26/05/2022
21.87
 3,700 21.87 22.63 21.87 0 0 0
25/05/2022
21.83
 10,500 21.76 21.83 21.76 0 0 0
24/05/2022
21.80
 3,800 21.80 22.15 21.80 0 0 0
23/05/2022
21.83
 8,200 21.80 21.83 21.76 0 0 0
20/05/2022
21.83
 40,900 21.76 22.23 21.76 0 0 0
19/05/2022
21.83
 15,600 21.76 21.83 21.76 0 0 0
18/05/2022
21.83
 23,100 22.07 22.07 21.80 0 0 0
17/05/2022
21.91
 31,600 21.76 21.91 21.72 0 0 0
16/05/2022
21.76
 57,200 21.76 22.03 21.68 0 0 0
13/05/2022
21.72
 93,300 21.72 21.83 21.64 0 0 0
12/05/2022
21.72
 114,300 21.72 21.80 21.60 0 0 0
11/05/2022
22.35
 4,700 22.35 22.35 21.83 0 0 0
10/05/2022
22.07
 34,900 21.60 22.07 21.56 0 0 0
09/05/2022
21.60
 43,900 21.72 22.31 21.36 0 0 0
06/05/2022
22.31
 21,000 21.72 22.43 21.72 0 0 0
05/05/2022
21.87
 34,900 21.83 21.99 21.68 0 0 0
04/05/2022
21.80
 105,900 22.78 22.78 21.68 0 0 0
29/04/2022
22.15
 16,200 21.76 22.47 21.76 0 0 0
28/04/2022
22.47
 4,100 22.74 22.74 21.83 0 0 0
27/04/2022
22.31
 9,600 22.78 22.78 21.68 0 0 0
26/04/2022
22.07
 36,400 21.36 22.07 21.04 0 0 0
25/04/2022
21.60
 51,200 21.36 21.91 21.36 0 0 0
22/04/2022
22.43
 9,900 21.83 22.78 21.83 0 0 0
21/04/2022
21.91
 48,800 21.44 22.11 21.28 0 0 0
20/04/2022
21.91
 9,200 21.36 22.15 21.36 0 0 0
19/04/2022
21.52
 9,700 22.15 22.78 21.44 0 0 0
18/04/2022
21.60
 12,900 21.52 22.90 21.44 0 0 0
15/04/2022
22.15
 64,900 21.91 23.58 20.77 0 0 0
14/04/2022
22.31
 4,400 21.87 23.34 21.87 0 0 0
13/04/2022
22.47
 29,900 22.55 22.94 22.07 0 0 0
12/04/2022
22.55
 32,300 23.58 24.17 22.55 0 0 0
08/04/2022
23.65
 10,200 24.80 24.84 23.65 0 0 0
07/04/2022
24.84
 6,700 23.65 24.84 23.65 0 0 0
06/04/2022
24.76
 23,900 24.52 25.00 23.93 0 0 0
05/04/2022
25.71
 52,500 24.52 25.87 24.48 0 0 0
04/04/2022
24.48
 26,600 22.94 24.48 22.78 0 0 0
01/04/2022
22.94
 83,600 24.05 24.33 22.74 0 0 0
31/03/2022
24.45
 17,300 23.73 24.52 23.73 0 0 0
30/03/2022
24.52
 17,800 25.04 25.04 24.13 0 0 0
29/03/2022
25.04
 26,700 23.93 25.28 23.93 0 0 0
28/03/2022
25.28
 89,900 25.32 26.90 25.28 0 0 0
25/03/2022
27.17
 27,800 29.19 29.19 27.17 0 0 0
24/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
24/03/2022
29.19
 44,000 28.24 29.59 28.24 0 0 0
23/03/2022
27.72
 176,100 26.58 27.72 26.26 0 0 0
22/03/2022
26.33
 139,000 26.23 26.33 25.19 0 0 0
21/03/2022
25.19
 139,100 23.99 25.19 23.92 0 0 0
18/03/2022
24.05
 94,100 24.05 24.05 23.86 0 0 0
17/03/2022
24.05
 93,800 23.35 24.05 23.16 0 0 0
16/03/2022
23.35
 84,400 23.64 23.64 22.66 0 0 0
15/03/2022
22.72
 92,000 22.15 22.78 21.96 0 0 0
14/03/2022
22.06
 140,600 22.09 22.28 21.39 0 0 0
11/03/2022
21.39
 101,500 21.20 21.83 21.14 0 0 0
10/03/2022
21.14
 118,700 20.13 21.14 20.13 0 0 0
09/03/2022
20.13
 117,500 20.44 20.44 19.94 0 0 0
08/03/2022
20.19
 42,200 20.89 21.14 20.19 0 0 0
07/03/2022
20.76
 43,600 20.06 21.39 20.06 0 0 0
04/03/2022
20.57
 483,900 19.24 20.98 19.24 0 0 0
03/03/2022
19.62
 8,300 19.68 19.68 19.49 0 0 0
02/03/2022
19.75
 31,500 19.81 19.94 19.24 0 0 0
01/03/2022
19.62
 37,500 19.43 19.68 19.33 0 0 0
28/02/2022
19.43
 22,000 18.99 19.43 18.99 0 0 0
25/02/2022
19.11
 24,900 19.11 19.24 18.80 0 0 0
24/02/2022
19.11
 21,300 19.11 19.30 18.92 0 0 0
23/02/2022
18.99
 2,800 18.99 19.11 18.86 0 0 0
22/02/2022
18.99
 8,600 19.52 19.52 18.16 0 0 0
21/02/2022
19.33
 19,700 19.49 19.49 18.77 0 0 0
18/02/2022
19.37
 51,000 18.99 19.68 18.80 0 0 0
17/02/2022
18.99
 14,000 18.99 19.11 18.80 0 0 0
16/02/2022
18.99
 35,900 18.73 18.99 18.73 0 0 0
15/02/2022
18.73
 24,700 18.45 18.99 18.45 0 0 0
14/02/2022
18.92
 9,500 18.99 18.99 18.51 0 0 0
11/02/2022
18.95
 11,400 18.67 18.99 18.48 0 0 0
10/02/2022
18.73
 57,000 18.67 18.80 18.35 0 0 0
09/02/2022
18.35
 9,100 18.29 18.67 18.13 0 0 0
08/02/2022
18.99
 8,200 17.78 18.99 17.78 0 0 0
07/02/2022
18.35
 4,900 18.67 18.89 18.16 0 0 0
28/01/2022
18.67
 14,600 18.04 18.67 18.04 0 0 0
27/01/2022
17.82
 3,000 17.66 18.35 17.66 0 0 0
26/01/2022
18.10
 36,000 17.12 18.45 17.12 0 0 0
25/01/2022
17.91
 11,100 17.72 18.29 16.68 0 0 0
24/01/2022
17.91
 23,500 18.04 18.04 17.85 0 0 0
21/01/2022
18.04
 8,100 17.85 18.29 17.72 0 0 0
20/01/2022
17.78
 6,800 17.72 17.78 17.72 0 0 0
19/01/2022
17.72
 8,400 17.72 17.85 17.72 0 0 0
18/01/2022
18.16
 21,500 18.29 18.29 18.04 0 0 0
17/01/2022
18.29
 19,900 18.48 18.48 18.10 0 0 0
14/01/2022
18.35
 5,000 18.35 18.35 18.32 0 0 0
13/01/2022
18.39
 11,900 18.39 18.42 18.39 0 0 0
12/01/2022
18.39
 14,700 18.42 18.42 17.91 0 0 0
11/01/2022
18.42
 16,700 18.54 18.61 18.32 0 0 0
10/01/2022
18.54
 7,300 18.54 18.54 18.42 0 0 0
07/01/2022
18.48
 7,500 18.73 18.73 18.42 0 0 0
06/01/2022
18.67
 40,100 18.48 18.67 18.35 0 0 0
05/01/2022
18.48
 16,000 18.48 18.67 18.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc