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
(2024-08-20) 		-0.45 -1.89% 86,400 -12,723 -0.3
23.15
24.50
23.35
2 tháng
(2024-07-22) 		-0.45 -1.89% 117,500 -11,448 -0.3
23.15
25.35
23.35
3 tháng
(2024-06-21) 		-0.65 -2.71% 166,300 -13,318 -0.3
23.15
25.35
23.35
6 tháng
(2024-03-25) 		-0.91 -3.75% 353,700 -81,362 -1.9
23.15
26.29
23.35
12 tháng
(2023-09-25) 		-1.26 -5.11% 512,300 -96,162 -2.3
21.17
26.29
23.35
24 tháng
(2022-09-30) 		-1.48 -5.95% 1,845,300 -164,747 -4.2
21.17
26.51
23.35
36 tháng
(2021-10-05) 		4.91 26.65% 12,037,600 -271,509 -9.3
18.44
32.71
23.35
60 tháng
(2019-10-16) 		13.04 126.39% 15,743,000 -219,929 -7.7
9.08
32.71
23.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2014
4.27
 1,870 4.36 4.36 4.22 0 0 0
26/08/2014
4.36
 8,530 4.27 4.36 4.22 0 10 -0.0
25/08/2014
4.27
 12,430 4.36 4.36 4.22 0 0 0
22/08/2014
4.36
 10 4.27 4.36 4.36 0 0 0
21/08/2014
4.27
 8,520 4.27 4.31 4.27 0 0 0
20/08/2014
4.27
 26,520 4.18 4.27 4.18 0 0 0
19/08/2014
4.18
 3,470 4.09 4.22 4.18 0 0 0
18/08/2014
4.09
 9,790 4.09 4.18 4.09 10 0 0.0
15/08/2014
4.09
 4,510 4.18 4.18 4.09 0 0 0
14/08/2014
4.18
 3,100 4.22 4.22 4.13 0 0 0
13/08/2014
4.22
 3,960 4.18 4.22 4.18 3,000 0 0.0
12/08/2014
4.18
 6,500 4.22 4.22 4.18 3,000 0 0.0
11/08/2014
4.22
 2,780 4.22 4.22 4.18 0 0 0
08/08/2014
4.22
 2,020 4.18 4.22 4.22 0 0 0
07/08/2014
4.18
 5,620 4.27 4.27 4.18 0 0 0
06/08/2014
4.27
 730 4.27 4.27 4.22 0 0 0
05/08/2014
4.27
 600 4.22 4.27 4.13 0 0 0
04/08/2014
4.22
 6,200 4.18 4.22 4.18 0 0 0
01/08/2014
4.18
 16,120 4.18 4.36 4.18 0 0 0
31/07/2014
4.18
 960 4.00 4.18 4.04 0 0 0
30/07/2014
4.00
 2,110 4.04 4.04 4.00 0 0 0
29/07/2014
4.04
 6,020 4.13 4.13 4.04 0 0 0
28/07/2014
4.13
 28,600 4.09 4.36 3.95 0 0 0
25/07/2014
4.09
 13,000 4.18 4.18 4.04 0 0 0
24/07/2014
4.18
 7,680 4.31 4.36 4.18 0 0 0
23/07/2014
4.31
 1,800 4.13 4.31 4.13 0 0 0
22/07/2014
4.13
 5,260 4.13 4.18 4.13 0 0 0
21/07/2014
4.13
 1,070 4.31 4.31 4.13 0 0 0
18/07/2014
4.31
 450 4.22 4.31 4.18 0 0 0
17/07/2014
4.22
 880 4.27 4.40 4.22 0 0 0
16/07/2014
4.27
 3,330 4.27 4.31 4.27 0 0 0
15/07/2014
4.27
 8,340 4.31 4.49 4.27 1,030 0 0.0
14/07/2014
4.31
 40,250 4.04 4.31 4.18 0 0 0
11/07/2014
4.04
 1,450 4.04 4.04 4.04 0 0 0
10/07/2014
4.04
 2,650 4.04 4.04 4.00 0 0 0
09/07/2014
4.04
 2,260 4.04 4.04 3.95 0 0 0
08/07/2014
4.04
 4,200 4.04 4.04 4.04 0 0 0
07/07/2014
4.04
 4,350 4.09 4.18 4.04 0 0 0
04/07/2014
4.09
 29,570 4.00 4.09 3.95 6,000 0 0.1
03/07/2014
4.00
 3,040 4.04 4.18 4.00 100 0 0.0
02/07/2014
4.04
 2,690 4.00 4.09 3.95 1,720 0 0.0
01/07/2014
4.00
 5,710 4.09 4.09 4.00 5,000 0 0.0
30/06/2014
4.09
 16,390 3.91 4.09 3.95 5,000 0 0.0
27/06/2014
3.91
 5,000 3.91 3.95 3.91 0 0 0
26/06/2014
3.91
 6,170 4.04 4.04 3.91 0 0 0
25/06/2014
4.04
 2,000 3.95 4.04 4.04 2,000 0 0.0
24/06/2014
3.95
 1,720 3.95 4.00 3.86 1,000 0 0.0
23/06/2014
3.95
 1,070 3.95 4.04 3.95 1,000 0 0.0
20/06/2014
3.95
 2,550 4.00 4.00 3.95 0 0 0
19/06/2014
4.00
 5,620 3.95 4.00 3.82 0 0 0
18/06/2014
3.95
 11,870 3.91 3.95 3.91 0 0 0
17/06/2014
3.91
 10,010 3.91 4.04 3.91 0 0 0
16/06/2014
3.91
 3,070 3.91 3.91 3.91 0 0 0
13/06/2014
3.91
 7,090 3.91 3.91 3.86 0 0 0
12/06/2014
3.91
 1,940 4.00 4.13 3.86 0 0 0
11/06/2014
4.00
 3,520 3.82 4.00 3.95 0 0 0
10/06/2014
3.82
 40 3.95 3.95 3.82 0 0 0
09/06/2014
3.95
 2,390 3.95 4.04 3.95 0 0 0
06/06/2014
3.95
 1,330 4.04 4.04 3.95 0 0 0
05/06/2014
4.04
 180 4.04 4.04 4.00 0 0 0
04/06/2014
4.04
 10 4.00 4.04 4.04 0 0 0
03/06/2014
4.00
 1,610 4.09 4.09 3.86 0 0 0
02/06/2014
4.09
 240 3.86 4.09 4.00 0 0 0
30/05/2014
3.86
 230 3.86 4.00 3.86 0 0 0
29/05/2014
3.86
 7,760 3.82 4.04 3.77 0 0 0
28/05/2014
3.82
 19,530 4.04 4.04 3.82 0 0 0
27/05/2014
4.04
 15,900 4.04 4.04 3.95 500 0 0.0
26/05/2014
4.04
 10,100 3.82 4.04 3.82 1,000 0 0.0
23/05/2014
3.82
 5,200 4.00 4.04 3.73 0 0 0
22/05/2014
4.00
 3,120 4.04 4.18 3.86 0 0 0
21/05/2014
4.04
 350 3.91 4.04 3.86 0 0 0
20/05/2014
3.91
 7,280 3.91 4.18 3.91 2,250 0 0.0
19/05/2014
3.91
 2,130 3.73 3.91 3.68 0 0 0
16/05/2014
3.73
 1,640 3.68 3.91 3.73 0 0 0
15/05/2014
3.68
 5,320 3.91 4.09 3.68 0 0 0
14/05/2014
3.91
 19,010 3.68 3.91 3.64 0 0 0
13/05/2014
3.68
 20 3.91 4.00 3.68 0 0 0
12/05/2014
3.91
 15,640 4.04 4.04 3.77 0 70 -0.0
09/05/2014
4.04
 8,070 3.82 4.04 3.59 0 0 0
08/05/2014
3.82
 53,590 4.09 4.09 3.82 0 0 0
07/05/2014
4.09
 45,030 4.09 4.18 4.04 0 0 0
06/05/2014
4.09
 29,690 4.22 4.22 3.95 0 0 0
05/05/2014
4.22
 910 4.00 4.27 3.95 0 0 0
29/04/2014
4.00
 5,330 4.18 4.27 4.00 0 0 0
28/04/2014
4.18
 7,630 4.27 4.27 4.18 0 0 0
25/04/2014
4.27
 3,110 4.27 4.36 4.09 0 0 0
24/04/2014
4.27
 4,250 4.27 4.36 4.18 0 0 0
23/04/2014
4.27
 5,720 4.31 4.36 4.22 0 0 0
22/04/2014
4.31
 5,220 4.31 4.31 4.18 0 0 0
21/04/2014
4.31
 2,670 4.27 4.40 4.22 0 0 0
18/04/2014
4.27
 4,310 4.45 4.45 4.27 0 0 0
17/04/2014
4.45
 1,230 4.31 4.45 4.31 0 0 0
16/04/2014
4.31
 24,760 4.49 4.49 4.27 0 0 0
15/04/2014
4.49
 2,070 4.63 4.63 4.49 0 570 -0.0
14/04/2014
4.63
 2,780 4.63 4.67 4.49 0 300 -0.0
11/04/2014
4.63
 3,280 4.72 4.72 4.54 0 0 0
10/04/2014
4.72
 4,820 4.72 4.80 4.72 0 0 0
08/04/2014
4.72
 10 4.63 4.72 4.72 0 0 0
07/04/2014
4.63
 27,400 4.58 4.76 4.58 0 5,000 -0.1
04/04/2014
4.58
 3,510 4.72 4.72 4.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |