Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

16.20
0.10
(0.62%)
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
(2024-08-07) 		-0.60 -3.57% 72,400 1,300 0.0
16.10
16.80
16.20
2 tháng
(2024-07-08) 		-1.20 -6.90% 245,400 3,800 0.1
16.10
17.40
16.20
3 tháng
(2024-06-10) 		-1.70 -9.50% 398,500 6,200 0.1
16.10
18
16.20
6 tháng
(2024-03-11) 		-3.40 -17.35% 1,552,160 26,200 0.5
16.10
19.60
16.20
12 tháng
(2023-09-12) 		-4.51 -21.79% 5,302,252 -252,600 -6.6
16.07
22.70
16.20
24 tháng
(2022-09-19) 		0.91 5.98% 42,956,244 24,100 0.1
9.43
24.29
16.20
36 tháng
(2021-09-22) 		-0.73 -4.30% 78,269,590 1,000 -0.6
9.43
26.93
16.20
60 tháng
(2020-12-24) 		4.77 41.75% 129,847,780 -100,400 -2.7
8.57
26.93
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
18.70
 4,830 18.90 18.90 18.70 0 0 0
10/04/2024
18.90
 2,805 19 19 18.80 0 0 0
09/04/2024
18.80
 14,000 18.70 18.80 18.70 0 0 0
08/04/2024
18.70
 21,222 18.90 18.90 18.60 0 0 0
05/04/2024
19
 24,479 19 19.10 18.80 0 0 0
04/04/2024
19
 20,429 19.30 19.30 19 0 0 0
03/04/2024
19
 6,511 19.10 19.50 19 0 0 0
02/04/2024
19.10
 30,083 19.20 19.20 18.90 0 0 0
01/04/2024
19
 21,167 19.20 19.30 19 0 0 0
29/03/2024
19.40
 11,901 19.40 19.40 19.30 0 0 0
28/03/2024
19.40
 12,384 19.50 19.50 19.30 0 0 0
27/03/2024
19.40
 20,029 19.60 19.70 19.40 0 0 0
26/03/2024
19.60
 13,696 19.50 19.60 19.30 0 0 0
25/03/2024
19.40
 11,311 19.90 19.90 19.40 0 0 0
22/03/2024
19.60
 27,840 19.50 19.80 19.50 0 0 0
21/03/2024
19.50
 16,604 19.30 19.50 19.30 0 0 0
20/03/2024
19.60
 17,404 19 19.60 19 0 0 0
19/03/2024
19.40
 4,900 19.40 19.70 19.40 0 0 0
18/03/2024
19.50
 30,255 19.60 19.60 19.10 3,500 0 0.1
15/03/2024
19.60
 13,488 19.70 19.80 19.50 8,400 0 0.2
14/03/2024
19.60
 10,006 19.50 19.80 19.40 2,000 0 0.0
13/03/2024
19.60
 16,308 19.40 19.60 19.20 1,700 0 0.0
12/03/2024
19.50
 13,510 19.60 19.60 19.30 900 0 0.0
11/03/2024
19.60
 68,075 20.10 20.20 19.30 0 0 0
08/03/2024
20.30
 24,046 20.50 20.50 20 0 1,200 -0.0
07/03/2024
20.40
 60,422 20.50 20.60 20.30 0 7,100 -0.1
06/03/2024
20.40
 48,196 20.80 20.90 20.40 200 7,700 -0.2
05/03/2024
20.70
 35,201 20.80 20.80 20.60 0 15,300 -0.3
04/03/2024
20.90
 32,656 20.70 21.80 20.70 14,900 0 0.3
01/03/2024
20.90
 30,837 20.90 20.90 20.70 0 0 0
29/02/2024
20.70
 28,029 21 21 20.60 0 0 0
28/02/2024
20.60
 50,900 21 21.10 20.60 0 32,500 -0.7
27/02/2024
21
 70,776 21.50 21.70 20.80 0 37,000 -0.8
26/02/2024
21.70
 76,886 21.50 22 20.70 0 42,800 -0.9
23/02/2024
21.80
 186,696 22.80 22.90 21.50 0 11,600 -0.3
22/02/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
22/02/2024
22.70
 171,522 21.80 24.50 21.80 200 27,100 -0.6
21/02/2024
21.29
 185,753 21.64 21.71 20.71 1,000 13,000 -0.4
20/02/2024
21.50
 160,019 21.79 22 21.43 0 11,300 -0.3
19/02/2024
21.64
 337,373 19.64 21.79 19.64 3,000 114,000 -3.3
16/02/2024
20
 36,245 20 20 19.79 0 1,200 -0.0
15/02/2024
19.86
 72,177 19.64 20.14 19.64 0 1,800 -0.1
07/02/2024
19.93
 54,055 19.50 19.93 19.07 3,800 0 0.1
06/02/2024
19.43
 26,250 19.50 19.64 19.29 3,000 0 0.1
05/02/2024
19.21
 32,540 19.36 19.43 19.07 5,600 0 0.2
02/02/2024
19.29
 8,115 19.07 19.64 19 400 0 0.0
01/02/2024
19.07
 5,796 19.64 19.79 18.93 0 0 0
31/01/2024
19.14
 8,918 18.64 19.50 18.64 0 0 0
30/01/2024
19.29
 210 19.43 19.43 19.29 0 0 0
29/01/2024
19.29
 17,193 19.36 19.36 18.93 200 0 0.0
26/01/2024
19.29
 4,110 19.29 19.43 19.29 0 0 0
25/01/2024
18.93
 22,331 19.21 19.64 18.93 0 0 0
24/01/2024
19.07
 39,879 18.86 19.07 18.57 0 0 0
23/01/2024
18.71
 1,326 18.79 19 18.71 0 0 0
22/01/2024
18.93
 5,703 18.71 18.93 18.71 0 0 0
19/01/2024
18.93
 14,207 19 19 18.57 0 0 0
18/01/2024
18.93
 3,777 19.14 19.14 18.71 0 0 0
17/01/2024
19.07
 803 19.50 19.50 19.07 100 0 0.0
16/01/2024
18.86
 13,760 18 19.07 18 200 0 0.0
15/01/2024
18.93
 7,213 19.29 19.29 18.79 0 0 0
12/01/2024
19.14
 3,419 19.86 19.86 18.93 0 0 0
11/01/2024
19.14
 25,466 19.29 19.36 19.14 0 0 0
10/01/2024
19.07
 9,900 18.79 19.14 18.79 0 0 0
09/01/2024
18.93
 24,647 18.93 19.50 18.93 0 0 0
08/01/2024
19.07
 21,510 19.07 19.29 18.71 0 0 0
05/01/2024
19.07
 17,950 18.71 19.07 18.71 2,000 0 0.1
04/01/2024
19.07
 71,241 19.14 19.43 18.57 100 0 0.0
03/01/2024
19.14
 85,498 18.79 19.29 18.57 400 0 0.0
02/01/2024
18.79
 7,967 18.71 19.29 18.71 100 0 0.0
29/12/2023
18.71
 19,367 19.14 19.14 18.50 300 0 0.0
28/12/2023
19.14
 7,529 19.57 19.57 19.07 0 0 0
27/12/2023
19.43
 87,927 19.29 20.57 19.14 20,500 20,000 -0.0
26/12/2023
19.43
 41,759 19.43 20.64 19.43 0 0 0
25/12/2023
19.50
 42,145 19.29 20.64 19.29 0 0 0
22/12/2023
19.79
 53,565 19.29 20.64 19.29 0 0 0
21/12/2023
20.07
 50,858 16.50 20.71 16.50 0 7,000 -0.2
20/12/2023
18.50
 152,962 17.14 18.50 17.14 200 0 0.0
19/12/2023
17.36
 23,000 17.14 17.36 15.14 0 0 0
18/12/2023
17.71
 6,301 17.79 17.79 17.71 0 0 0
15/12/2023
18
 16,211 17.79 18 17.50 200 0 0.0
14/12/2023
17.64
 2,312 18.14 18.14 17.64 100 0 0.0
13/12/2023
17.86
 19,200 17.86 18.21 17.57 1,100 0 0.0
12/12/2023
18.07
 9,228 17.86 18.07 17.86 3,200 0 0.1
11/12/2023
17.86
 10,004 18 18 17.64 200 0 0.0
08/12/2023
17.93
 10,223 18.07 18.07 17.79 900 0 0.0
07/12/2023
18.14
 2,913 18.21 18.21 17.86 1,000 0 0.0
06/12/2023
17.86
 3,903 17.93 18.07 17.86 1,500 0 0.0
05/12/2023
18.07
 517 18.43 18.43 17.64 200 0 0.0
04/12/2023
17.71
 4,342 18.14 18.14 17.57 2,000 0 0.1
01/12/2023
17.86
 401 18.21 18.21 17.50 300 0 0.0
30/11/2023
17.86
 18,910 18.07 18.43 17.79 600 0 0.0
29/11/2023
18.21
 19,316 17.50 18.21 17.36 200 0 0.0
28/11/2023
17.29
 1,400 17.29 17.36 17.29 0 0 0
27/11/2023
17.36
 900 18.07 18.07 17.29 100 0 0.0
24/11/2023
17.36
 4,156 17.36 17.36 17.21 0 0 0
23/11/2023
17.14
 3,877 17.79 17.93 17.14 1,400 0 0.0
22/11/2023
17.86
 12,128 17.86 18 17.14 200 0 0.0
21/11/2023
17.93
 1,400 17.64 18.21 17.64 300 0 0.0
20/11/2023
18.21
 1,135 17.86 18.43 17.14 400 0 0.0
17/11/2023
17.50
 2,133 17.79 17.79 17.50 0 0 0
16/11/2023
18.21
 1,301 18.43 18.43 16.79 200 0 0.0

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