Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	18.70	300	18.70	18.70	18.70	0	0	0
30/04/2026	20.72	200	20.72	20.72	20.72	0	0	0
29/04/2026	18.14	4,900	17.62	18.14	17.62	0	0	0
28/04/2026	18.28	7,500	17.34	18.28	17.34	0	0	0
27/04/2026	20.72	200	20.72	20.72	20.72	0	0	0
24/04/2026	17.34	4,400	18.28	18.28	17.11	0	0	0
23/04/2026	18.37	200	18.47	18.47	18.37	0	0	0
22/04/2026	18.56	16,200	18.19	18.56	17.11	0	0	0
21/04/2026	18.37	100	18.37	18.37	18.37	0	0	0
20/04/2026	18.37	0	18.37	18.37	18.37	0	0	0
17/04/2026	18.37	0	18.37	18.37	18.37	0	0	0
16/04/2026	18.37	0	18.37	18.37	18.37	0	0	0
15/04/2026	18.37	0	18.37	18.37	18.37	0	0	0
14/04/2026	18.37	1,400	18.47	18.47	18.28	0	0	0
13/04/2026	18.47	0	18.47	18.47	18.47	0	0	0
10/04/2026	18.47	500	18.47	18.47	18.47	0	0	0
09/04/2026	18.47	1,600	18.47	18.47	18.47	0	0	0
08/04/2026	18.47	0	18.47	18.47	18.47	0	0	0
07/04/2026	18.47	0	18.47	18.47	18.47	0	0	0
06/04/2026	18.47	0	18.47	18.47	18.47	0	0	0
03/04/2026	18.47	200	18.47	18.47	18.47	0	0	0
02/04/2026	18.47	0	18.47	18.47	18.47	0	0	0
01/04/2026	18.47	200	18.47	18.47	18.47	0	0	0
31/03/2026	18.47	1,900	18.66	18.66	18.28	0	0	0
30/03/2026	18.75	0	18.75	18.75	18.75	0	0	0
27/03/2026	18.75	2,700	18.75	18.94	18.66	0	0	0
26/03/2026	18.75	4,300	18.75	18.75	17.44	0	0	0
25/03/2026	18.66	200	18.28	18.66	18.28	0	0	0
24/03/2026	18.28	0	18.28	18.28	18.28	0	0	0
23/03/2026	18.28	100	18.28	18.28	18.28	0	0	0
20/03/2026	18.37	200	18.37	18.37	18.37	0	0	0
19/03/2026	18.28	2,000	18.28	18.75	18.28	0	0	0
18/03/2026	18.28	4,500	18.28	18.28	18.28	0	0	0
17/03/2026	18.19	1,400	18.19	18.19	18.19	0	0	0
16/03/2026	18.28	2,400	18.28	18.28	18.28	0	0	0
13/03/2026	18.23	0	18.23	18.23	18.23	0	0	0
12/03/2026	18.23	2,200	18.19	18.23	18.19	0	0	0
11/03/2026	18.28	7,200	18.28	19.03	17.95	0	0	0
10/03/2026	18.23	600	18.23	18.23	18.23	0	0	0
09/03/2026	18.28	100	18.28	18.28	18.28	0	0	0
06/03/2026	18.28	0	18.28	18.28	18.28	0	0	0
05/03/2026	18.28	1,500	18.09	18.28	18.00	0	0	0
04/03/2026	18.00	100	18.00	18.00	18.00	0	0	0
03/03/2026	18.42	1,600	18.28	18.52	18.28	0	0	0
02/03/2026	18.23	9,300	18.61	18.61	17.81	0	0	0
27/02/2026	18.75	100	18.75	18.75	18.75	0	0	0
26/02/2026	18.37	4,400	18.37	18.37	18.19	0	0	0
25/02/2026	18.37	5,300	18.33	18.37	18.33	0	0	0
24/02/2026	18.33	6,500	18.42	18.42	18.33	0	0	0
23/02/2026	18.52	400	18.52	18.52	18.52	0	0	0
20/02/2026	20.72	200	20.72	20.72	20.72	0	0	0
19/02/2026	20.72	200	20.72	20.72	20.72	0	0	0
18/02/2026	20.72	200	20.72	20.72	20.72	0	0	0
17/02/2026	20.72	200	20.72	20.72	20.72	0	0	0
16/02/2026	20.72	200	20.72	20.72	20.72	0	0	0
13/02/2026	18.52	2,900	18.47	18.52	18.47	0	0	0
12/02/2026	18.28	2,500	18.28	18.28	18.28	0	0	0
11/02/2026	18.28	200	17.91	18.28	17.91	0	0	0
10/02/2026	17.91	3,200	18.28	18.28	17.91	0	0	0
09/02/2026	18.37	0	18.37	18.37	18.37	0	0	0
06/02/2026	18.37	1,600	17.81	18.37	17.48	0	0	0
05/02/2026	18.42	600	18.42	18.42	18.42	0	0	0
04/02/2026	18.42	2,000	18.56	18.56	18.42	0	0	0
03/02/2026	18.19	3,000	17.81	18.19	17.81	0	0	0
02/02/2026	18.28	500	18.05	18.28	18.05	0	0	0
30/01/2026	18.09	1,300	17.95	18.09	17.95	0	0	0
29/01/2026	18.09	1,200	18.09	18.09	17.81	0	0	0
28/01/2026	18.09	2,100	18.09	18.09	18.09	0	0	0
27/01/2026	18.23	2,000	17.81	18.23	17.81	0	0	0
26/01/2026	18.09	2,300	17.81	18.09	17.72	0	0	0
23/01/2026	18.09	7,500	18.19	18.28	18.09	0	0	0
22/01/2026	18.28	4,200	18.19	18.28	18.19	0	0	0
21/01/2026	18.19	2,600	18.33	18.33	18.00	0	0	0
20/01/2026	18.19	16,100	18.14	18.42	18.14	0	0	0
19/01/2026	18.14	14,500	18.89	18.89	18.05	0	0	0
16/01/2026	17.81	17,900	18.42	18.56	17.81	0	0	0
15/01/2026	18.47	6,600	17.81	18.47	17.81	0	0	0
14/01/2026	18.23	57,100	18.23	18.23	17.39	0	0	0
13/01/2026	18.66	3,300	18.75	18.75	17.91	0	0	0
12/01/2026	18.00	22,200	17.34	18.00	17.34	0	0	0
09/01/2026	17.95	4,000	18.28	18.28	17.81	0	0	0
08/01/2026	18.70	600	18.75	18.75	18.70	0	0	0
07/01/2026	18.75	3,800	18.28	18.75	18.28	0	0	0
06/01/2026	18.28	6,700	18.28	18.33	18.28	0	0	0
05/01/2026	18.70	300	18.70	18.70	18.70	0	0	0
02/01/2026	18.09	1,300	17.95	18.09	17.95	0	0	0
01/01/2026	18.75	100	18.75	18.75	18.75	0	0	0
31/12/2025	18.75	100	18.75	18.75	18.75	0	0	0
30/12/2025	18.75	1,600	18.09	18.75	18.09	0	0	0
29/12/2025	18.09	800	18.09	18.09	18.09	0	0	0
26/12/2025	18.47	8,200	18.28	18.47	18.19	0	0	0
25/12/2025	18.28	1,500	18.75	18.75	18.28	0	0	0
24/12/2025	19.22	0	19.22	19.22	19.22	0	0	0
23/12/2025	19.22	2,300	19.22	19.69	19.22	0	0	0
22/12/2025	19.22	8,800	19.27	19.31	19.22	0	0	0
19/12/2025	20.62	36,400	18.14	20.62	18.14	0	0	0
18/12/2025	19.50	10,000	18.52	19.50	18.52	0	0	0
17/12/2025	18.56	19,100	17.62	18.56	17.58	0	0	0
16/12/2025	17.53	1,000	17.53	17.53	17.53	0	0	0
15/12/2025	18.70	1,000	18.70	18.70	18.70	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-1.75	-7.58%	14,600	0	0	19.15 23.30 22.50
2 tháng (2026-07-20)	3.75	21.31%	357,100	0	0	17.60 23.45 22.50
3 tháng (2026-06-22)	3.35	18.61%	416,900	0	0	16.90 23.45 22.50
6 tháng (2026-03-23)	3.07	16.79%	513,100	0	0	16.90 23.45 22.50
12 tháng (2025-09-23)	2.37	12.46%	1,122,400	0	0	16.90 23.45 22.50
24 tháng (2024-09-30)	0.46	2.23%	2,505,000	0	0	16.90 24.54 22.50
36 tháng (2023-10-04)	0.03	0.12%	3,058,800	0	0	16.90 24.54 22.50
60 tháng (2021-10-14)	3.88	22.23%	13,609,400	-134,062	-6.1	16.90 29.19 22.50

Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

THỐNG KÊ GIAO DỊCH