Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

23.35
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
(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)
03/04/2014
4.72
 80 4.63 4.76 4.63 0 0 0
02/04/2014
4.63
 16,460 4.67 4.85 4.63 0 0 0
01/04/2014
4.67
 3,670 4.85 4.89 4.67 0 0 0
31/03/2014
4.85
 76,270 4.80 5.03 4.85 39,800 4,490 0.4
28/03/2014
4.80
 30,970 4.85 4.85 4.72 0 4,800 -0.1
27/03/2014
4.85
 27,090 4.85 4.85 4.72 0 11,000 -0.1
26/03/2014
4.85
 199,200 4.80 5.03 4.80 50,730 0 0.5
25/03/2014
4.80
 206,650 4.85 4.89 4.54 0 0 0
24/03/2014
4.85
 20,800 4.89 4.89 4.76 0 0 0
21/03/2014
4.89
 6,500 4.85 4.94 4.72 0 0 0
20/03/2014
4.85
 38,770 4.72 5.03 4.58 0 0 0
19/03/2014: Cổ tức tiền mặt tỉ lệ: 8%
19/03/2014
4.72
 60,690 4.76 4.85 4.63 9,270 0 0.1
18/03/2014
4.76
 88,930 4.59 4.76 4.51 0 0 0
17/03/2014
4.59
 48,200 4.76 4.76 4.55 0 0 0
14/03/2014
4.76
 139,570 4.47 4.76 4.43 0 0 0
13/03/2014
4.47
 39,230 4.43 4.55 4.38 70 0 0.0
12/03/2014
4.43
 42,080 4.38 4.47 4.34 680 0 0.0
11/03/2014
4.38
 74,900 4.34 4.43 4.34 0 0 0
10/03/2014
4.34
 59,140 4.22 4.38 4.09 3,190 0 0.0
07/03/2014
4.22
 21,290 4.26 4.26 4.05 1,500 0 0.0
06/03/2014
4.26
 5,930 4.09 4.26 4.09 1,120 0 0.0
05/03/2014
4.09
 258,680 4.26 4.30 3.97 0 0 0
04/03/2014
4.26
 15,150 4.18 4.26 3.97 0 0 0
03/03/2014
4.18
 138,030 4.47 4.47 4.18 0 0 0
28/02/2014
4.47
 6,560 4.51 4.55 4.47 0 0 0
27/02/2014
4.51
 27,150 4.59 4.72 4.34 0 0 0
26/02/2014
4.59
 172,930 4.30 4.59 4.18 12,770 0 0.1
25/02/2014
4.30
 97,340 4.59 4.59 4.30 6,780 0 0.1
24/02/2014
4.59
 32,850 4.59 4.84 4.34 0 0 0
21/02/2014
4.59
 23,510 4.43 4.59 4.47 19,900 0 0.2
20/02/2014
4.43
 11,900 4.51 4.59 4.43 0 0 0
19/02/2014
4.51
 100,270 4.22 4.51 4.18 11,180 10,180 0.0
18/02/2014
4.22
 31,870 4.26 4.30 3.97 6,480 24,990 -0.2
17/02/2014
4.26
 14,090 4.30 4.30 4.22 0 0 0
14/02/2014
4.30
 7,470 4.09 4.34 4.26 100 0 0.0
13/02/2014
4.09
 63,050 4.34 4.51 4.09 0 0 0
12/02/2014
4.34
 16,130 4.34 4.34 4.18 0 10,120 -0.1
11/02/2014
4.34
 44,310 4.38 4.38 4.13 800 0 0.0
10/02/2014
4.38
 43,130 4.26 4.38 4.09 3,000 0 0.0
07/02/2014
4.26
 29,590 4.05 4.30 4.22 0 0 0
06/02/2014
4.05
 4,310 3.97 4.22 3.97 0 0 0
27/01/2014
3.97
 5,210 4.13 4.26 3.97 0 0 0
24/01/2014
4.13
 47,670 3.92 4.13 3.88 19,900 0 0.2
23/01/2014
3.92
 23,060 4.18 4.18 3.92 0 0 0
22/01/2014
4.18
 10,000 4.18 4.18 4.18 10,000 0 0.1
21/01/2014
4.18
 14,400 4.01 4.18 3.97 0 0 0
20/01/2014
4.01
 6,740 4.05 4.09 4.01 0 0 0
17/01/2014
4.05
 2,980 3.88 4.13 3.92 10 0 0.0
16/01/2014
3.88
 3,000 4.18 4.18 3.88 0 0 0
15/01/2014
4.18
 300 3.97 4.18 4.18 0 0 0
14/01/2014
3.97
 14,750 3.84 4.09 3.97 0 0 0
13/01/2014
3.84
 6,830 3.92 3.92 3.76 0 0 0
10/01/2014
3.92
 9,320 4.01 4.09 3.84 10 0 0.0
09/01/2014
4.01
 5,060 4.01 4.18 3.80 20 0 0.0
08/01/2014
4.01
 2,670 3.76 4.01 4.01 10 0 0.0
07/01/2014
3.76
 470 3.67 3.92 3.76 0 0 0
06/01/2014
3.67
 150,450 3.63 3.88 3.67 30 0 0.0
03/01/2014
3.63
 80 3.88 3.88 3.63 0 0 0
02/01/2014
3.88
 21,550 4.13 4.13 3.88 16,000 0 0.1
31/12/2013
4.13
 7,900 4.18 4.18 3.88 1,000 0 0.0
30/12/2013
4.18
 19,600 4.09 4.18 3.88 0 0 0
27/12/2013
4.09
 7,960 4.09 4.09 4.09 0 0 0
26/12/2013
4.09
 1,470 4.09 4.09 4.09 0 0 0
25/12/2013
4.09
 1,450 4.09 4.18 3.88 0 0 0
24/12/2013
4.09
 3,720 3.84 4.09 3.84 0 0 0
23/12/2013
3.84
 3,480 3.88 4.13 3.84 0 0 0
20/12/2013
3.88
 88,280 3.63 3.88 3.76 0 0 0
19/12/2013
3.63
 1,760 3.59 3.80 3.59 0 0 0
18/12/2013
3.59
 5,010 3.51 3.72 3.59 0 0 0
17/12/2013
3.51
 710 3.67 3.67 3.51 0 0 0
16/12/2013
3.67
 1,000 3.76 3.76 3.67 1,000 0 0.0
13/12/2013
3.76
 16,230 3.67 3.76 3.67 6,000 0 0.1
12/12/2013
3.67
 2,240 3.51 3.67 3.59 0 0 0
11/12/2013
3.51
 30,010 3.59 3.67 3.51 0 0 0
10/12/2013
3.59
 5,230 3.59 3.63 3.59 0 0 0
09/12/2013
3.59
 4,950 3.63 3.67 3.59 1,000 0 0.0
06/12/2013
3.63
 5,930 3.63 3.76 3.63 0 0 0
05/12/2013
3.63
 6,650 3.59 3.63 3.59 1,000 0 0.0
04/12/2013
3.59
 3,620 3.59 3.59 3.59 90 0 0.0
03/12/2013
3.59
 1,460 3.55 3.59 3.55 1,000 0 0.0
02/12/2013
3.55
 2,010 3.55 3.59 3.55 2,000 0 0.0
29/11/2013
3.55
 10 3.55 3.55 3.55 0 0 0
28/11/2013
3.55
 7,040 3.51 3.63 3.55 0 0 0
27/11/2013
3.51
 1,000 3.51 3.51 3.51 0 0 0
26/11/2013
3.51
 0 3.51 3.51 3.51 0 0 0
25/11/2013
3.51
 90 3.42 3.51 3.51 0 0 0
22/11/2013
3.42
 12,040 3.55 3.76 3.42 0 0 0
21/11/2013
3.55
 7,000 3.51 3.55 3.51 0 0 0
20/11/2013
3.51
 2,000 3.51 3.51 3.51 0 0 0
19/11/2013
3.51
 0 3.51 3.51 3.51 0 0 0
18/11/2013
3.51
 14,400 3.38 3.51 3.51 0 0 0
15/11/2013
3.38
 0 3.38 3.38 3.38 0 0 0
14/11/2013
3.38
 90 3.51 3.51 3.38 0 0 0
13/11/2013
3.51
 8,100 3.67 3.67 3.51 8,100 0 0.1
12/11/2013
3.67
 1,500 3.55 3.67 3.67 0 0 0
11/11/2013
3.55
 11,500 3.51 3.55 3.51 0 0 0
08/11/2013
3.51
 1,870 3.38 3.51 3.42 0 0 0
07/11/2013
3.38
 9,030 3.42 3.51 3.34 0 0 0
06/11/2013
3.42
 4,870 3.34 3.51 3.34 1,340 0 0.0
05/11/2013
3.34
 21,750 3.34 3.51 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |