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
(2024-08-21) 		-0.35 -1.47% 85,600 -12,923 -0.3
23.15
24.50
23.45
2 tháng
(2024-07-22) 		-0.35 -1.47% 117,700 -11,648 -0.3
23.15
25.35
23.45
3 tháng
(2024-06-24) 		-0.65 -2.70% 165,400 -13,518 -0.3
23.15
25.35
23.45
6 tháng
(2024-03-25) 		-0.81 -3.34% 353,900 -81,562 -1.9
23.15
26.29
23.45
12 tháng
(2023-09-26) 		-1.16 -4.70% 512,500 -96,362 -2.3
21.17
26.29
23.45
24 tháng
(2022-10-03) 		-1.38 -5.54% 1,818,100 -164,347 -4.1
21.17
26.51
23.45
36 tháng
(2021-10-06) 		3.99 20.47% 12,012,800 -280,409 -9.5
19.36
32.71
23.45
60 tháng
(2019-10-17) 		13.20 128.75% 15,743,200 -220,129 -7.7
9.08
32.71
23.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2018
10.91
 40 11.06 11.58 10.91 0 0 0
09/04/2018
11.06
 0 11.06 11.06 11.06 0 0 0
06/04/2018
11.06
 40 10.88 11.06 11.03 0 0 0
05/04/2018
10.88
 2,580 10.85 10.88 10.85 0 0 0
04/04/2018
10.85
 2,000 11.26 11.26 10.85 0 0 0
03/04/2018
11.26
 6,640 11.08 11.38 10.85 0 0 0
02/04/2018
11.08
 610 10.91 11.08 10.91 0 390 -0.0
30/03/2018
10.91
 4,060 11.26 11.26 10.82 0 3,150 -0.1
29/03/2018
11.26
 2,510 11.38 11.38 11.08 0 10 -0.0
28/03/2018
11.38
 8,080 11.49 11.49 11.38 80 5,500 -0.1
27/03/2018
11.49
 1,620 11.38 11.49 11.38 0 500 -0.0
26/03/2018
11.38
 1,610 10.82 11.38 10.82 0 1,610 -0.0
23/03/2018
10.82
 3,010 10.68 11.08 10.82 0 1,000 -0.0
22/03/2018
10.68
 15,620 11.46 11.79 10.68 0 0 0
21/03/2018
11.46
 110 10.73 11.46 11.08 0 0 0
20/03/2018
10.73
 75,010 11.52 11.67 10.73 0 40,000 -0.8
19/03/2018
11.52
 83,120 11.67 11.67 11.52 7,700 0 0.2
16/03/2018
11.67
 39,140 11.67 11.67 11.64 0 0 0
15/03/2018
11.67
 30,550 11.67 11.67 11.61 0 0 0
14/03/2018
11.67
 14,660 11.55 11.67 11.46 600 0 0.0
13/03/2018
11.55
 269,650 11.52 11.55 11.43 1,000 268,650 -5.3
12/03/2018
11.52
 162,480 11.55 11.55 11.32 1,000 150,000 -2.9
09/03/2018
11.55
 84,900 11.61 11.61 11.49 1,010 70,000 -1.4
08/03/2018
11.61
 1,800 11.61 11.61 11.58 1,000 0 0.0
07/03/2018
11.61
 26,740 11.61 11.61 11.58 1,000 0 0.0
06/03/2018
11.61
 3,740 11.58 11.61 11.55 0 0 0
05/03/2018
11.58
 71,080 11.61 11.67 11.55 0 0 0
02/03/2018
11.61
 14,540 11.61 11.67 11.55 2,000 0 0.0
01/03/2018
11.61
 26,670 11.61 11.61 11.55 0 0 0
28/02/2018
11.61
 9,180 11.61 11.61 11.55 1,000 0 0.0
27/02/2018
11.61
 32,260 11.61 11.61 11.49 1,000 0 0.0
26/02/2018
11.61
 109,650 11.61 11.61 10.97 2,000 0 0.0
23/02/2018
11.61
 4,360 11.61 11.73 10.88 4,220 0 0.1
22/02/2018
11.61
 2,000 11.67 11.67 11.61 2,000 0 0.0
21/02/2018
11.67
 66,470 11.32 11.67 11.49 2,200 17,850 -0.3
13/02/2018
11.32
 8,660 11.08 11.35 11.26 0 50 -0.0
12/02/2018
11.08
 3,620 11.08 11.08 11.06 3,620 0 0.1
09/02/2018: Cổ tức tiền mặt tỉ lệ: 12%
09/02/2018
11.08
 118,220 10.38 11.08 10.38 0 7,200 -0.1
08/02/2018
10.38
 750 10.38 10.38 10.38 0 0 0
07/02/2018
10.38
 7,660 9.89 10.38 9.95 0 3,200 -0.1
06/02/2018
9.89
 4,410 10.52 10.52 9.84 50 0 0.0
05/02/2018
10.52
 6,670 10.55 10.60 10.52 0 0 0
02/02/2018
10.55
 3,020 10.71 10.71 10.55 500 0 0.0
01/02/2018
10.71
 7,570 10.82 10.93 10.55 0 1,310 -0.0
31/01/2018
10.82
 100 11.04 11.04 10.82 0 0 0
30/01/2018
11.04
 2,100 11.04 11.04 11.04 1,000 0 0.0
29/01/2018
11.04
 39,170 11.04 11.10 10.38 12,210 0 0.2
26/01/2018
11.04
 58,280 11.18 11.45 10.44 8,520 52,400 -0.8
25/01/2018
11.18
 20,990 11.48 11.48 10.93 2,010 0 0.0
22/01/2018
11.48
 33,510 10.93 11.70 11.04 0 2,000 -0.0
19/01/2018
10.93
 5,320 11.10 11.10 10.55 20 0 0.0
18/01/2018
11.10
 25,340 10.93 11.10 10.66 5,200 7,000 -0.0
17/01/2018
10.93
 3,250 10.93 11.45 10.93 0 0 0
16/01/2018
10.93
 22,000 10.22 10.93 10.22 0 0 0
15/01/2018
10.22
 57,560 10.99 10.99 10.22 0 0 0
12/01/2018
10.99
 58,460 10.60 10.99 10.66 41,460 0 0.8
11/01/2018
10.60
 87,930 10.96 10.96 10.60 5,340 64,890 -1.2
10/01/2018
10.96
 35,580 11.42 11.42 10.71 0 8,630 -0.2
09/01/2018
11.42
 5,150 11.75 11.75 11.42 4,110 1,530 0.1
08/01/2018
11.75
 30 11.75 11.75 11.20 0 0 0
05/01/2018
11.75
 590 11.53 11.75 11.75 590 0 0.0
04/01/2018
11.53
 14,650 11.48 11.53 11.48 1,150 0 0.0
03/01/2018
11.48
 9,280 11.61 11.61 11.04 0 0 0
02/01/2018
11.61
 10 12.41 12.41 11.61 0 0 0
29/12/2017
12.41
 182,140 12.02 12.84 11.20 173,650 0 3.9
28/12/2017
12.02
 150,900 12.02 12.02 11.92 150,000 2,850 3.2
27/12/2017
12.02
 115,380 12.00 12.02 12.00 105,000 0 2.3
26/12/2017
12.00
 150,000 11.97 12.02 11.86 150,000 0 3.3
25/12/2017
11.97
 14,510 12.02 12.02 11.20 0 0 0
22/12/2017
12.02
 13,900 12.02 12.30 12.02 3,850 0 0.1
21/12/2017
12.02
 76,430 11.72 12.02 11.72 35,000 0 0.8
20/12/2017
11.72
 33,150 11.31 11.75 11.20 0 0 0
19/12/2017
11.31
 20,340 11.20 11.48 11.20 10,000 0 0.2
18/12/2017
11.20
 47,240 10.93 11.20 10.82 0 0 0
15/12/2017
10.93
 19,750 10.60 10.93 10.63 0 0 0
14/12/2017
10.60
 14,320 10.49 10.60 10.36 0 3,700 -0.1
13/12/2017
10.49
 2,500 10.22 10.49 10.30 0 0 0
12/12/2017
10.22
 57,000 10.52 10.52 10.17 0 0 0
11/12/2017
10.52
 36,910 10.49 10.52 10.30 0 0 0
08/12/2017
10.49
 7,170 10.60 10.60 10.38 2,150 0 0.0
07/12/2017
10.60
 1,530 10.52 10.63 10.49 0 0 0
06/12/2017
10.52
 53,610 9.92 10.55 10.00 0 5,500 -0.1
05/12/2017
9.92
 42,480 10.19 10.44 9.92 0 0 0
04/12/2017
10.19
 15,700 10.17 10.30 10.17 0 0 0
01/12/2017
10.17
 11,600 10.11 10.33 10.08 1,000 0 0.0
30/11/2017
10.11
 60,420 9.89 10.38 9.84 1,000 0 0.0
29/11/2017
9.89
 8,320 9.78 10.17 9.78 1,000 0 0.0
28/11/2017
9.78
 19,710 10.30 10.33 9.78 3,290 0 0.1
27/11/2017
10.30
 890 9.84 10.38 9.89 0 0 0
24/11/2017
9.84
 19,790 10.08 10.11 9.84 370 0 0.0
23/11/2017
10.08
 92,300 10.11 10.11 9.89 0 0 0
22/11/2017
10.11
 1,520 10.00 10.11 10.00 0 0 0
21/11/2017
10.00
 35,030 10.03 10.03 9.95 0 0 0
20/11/2017
10.03
 31,870 10.03 10.11 10.00 10,800 0 0.2
17/11/2017
10.03
 39,280 10.06 10.06 10.00 3,800 3,800 0
16/11/2017
10.06
 46,140 10.06 10.14 10.00 0 500 -0.0
15/11/2017
10.06
 41,660 10.06 10.06 9.95 0 0 0
14/11/2017
10.06
 54,730 10.08 10.14 10.00 1,950 0 0.0
13/11/2017
10.08
 35,190 10.08 10.08 9.73 0 0 0
10/11/2017
10.08
 25,630 10.11 10.30 10.03 0 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |