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)
15/11/2023
18.14
 2,072 18.21 18.21 18.14 0 0 0
14/11/2023
17.79
 3,615 17.93 18.21 17.57 0 0 0
13/11/2023
17.36
 4,310 18 18 17.29 0 0 0
10/11/2023
17.86
 1,006 18 18.29 17.86 100 0 0.0
09/11/2023
18.36
 3,911 17.64 18.36 17.64 900 0 0.0
08/11/2023
17.79
 8,834 17.14 17.86 17.14 600 0 0.0
07/11/2023
17.71
 816 17.79 17.79 17.43 400 0 0.0
06/11/2023
17.86
 606 17.14 17.86 17.14 200 0 0.0
03/11/2023
17.79
 9,332 17.71 17.79 17.14 1,400 0 0.0
02/11/2023
17.79
 6,000 16.79 18.21 16.71 2,400 0 0.1
01/11/2023
16.86
 3,000 16.57 16.86 16.50 0 0 0
31/10/2023
16.07
 4,851 16.57 17.07 15.86 0 0 0
30/10/2023
17.07
 19,000 19.29 19.29 16.07 0 0 0
27/10/2023
17.14
 9,000 15.79 17.86 15.79 0 0 0
26/10/2023
17
 74,330 18.21 18.21 16.43 10,800 0 0.3
25/10/2023
18.29
 33,322 18.93 18.93 18.29 0 0 0
24/10/2023
18.86
 18,037 18.71 18.93 18.57 0 0 0
23/10/2023
18.64
 29,385 18.71 18.93 18.50 0 0 0
20/10/2023
18.93
 49,816 18.79 18.93 18.57 0 5,500 -0.1
19/10/2023
18.93
 31,528 19.64 19.64 18.71 0 10,000 -0.3
18/10/2023
18.64
 11,660 19.43 19.43 18.64 0 0 0
17/10/2023
19.36
 15,558 19.43 19.64 19.36 0 0 0
16/10/2023
19.71
 8,267 19.64 19.71 19.43 0 0 0
13/10/2023
20.07
 7,722 19.29 20.07 19.29 0 0 0
12/10/2023
20
 9,811 19.64 20.14 17.86 200 0 0.0
11/10/2023
20
 3,006 20 20 20 0 0 0
10/10/2023
20.50
 1,472 19.93 20.50 19.93 0 0 0
09/10/2023
20.50
 5,369 19.86 20.50 19.71 0 0 0
06/10/2023
19.86
 797 19.86 19.86 19.86 0 0 0
05/10/2023
19.64
 1,000 19.64 19.64 19.64 0 0 0
04/10/2023
19.64
 4,001 19.64 19.64 19.64 0 0 0
03/10/2023
19.43
 21,603 19.64 19.64 19.29 0 0 0
02/10/2023
20
 100 20 20 20 0 0 0
29/09/2023
20
 1,387 19.71 20.29 19.71 0 0 0
28/09/2023
19.86
 13,390 19.64 19.86 19.64 0 0 0
27/09/2023
20
 3,211 19.79 20 19.79 0 0 0
26/09/2023
19.86
 7,610 19.93 19.93 19.79 0 0 0
25/09/2023
19.86
 13,500 20.21 20.21 19.86 0 0 0
22/09/2023
20
 15,223 20.07 20.57 20 0 0 0
21/09/2023
20.57
 3,286 20.07 20.71 20.07 0 0 0
20/09/2023
20.71
 12,780 20.50 20.71 20.50 0 0 0
19/09/2023
20.57
 3,538 20.14 20.64 20.14 0 0 0
18/09/2023
20.71
 28,205 20.93 20.93 20.07 0 0 0
15/09/2023
20.86
 18,643 20.93 21.14 20.71 0 0 0
14/09/2023
20.86
 22,262 21.86 22.43 20.57 0 0 0
13/09/2023
20.57
 11,567 20.36 20.57 20.36 0 0 0
12/09/2023
20.71
 419,512 20.79 20.86 17.79 0 0 0
11/09/2023
20.71
 20,320 20.79 20.93 20.71 0 0 0
08/09/2023
20.79
 12,652 20.79 21.21 20.79 0 3,000 -0.1
07/09/2023
20.79
 3,428 21 21 20.71 0 0 0
06/09/2023
21.21
 11,228 21.21 21.21 21.07 3,000 0 0.1
05/09/2023
21.29
 62,564 20.86 21.36 20.86 0 800 -0.0
31/08/2023
21
 24,146 20.71 21.36 20.71 0 0 0
30/08/2023
20.71
 18,027 20.71 21 20.57 0 0 0
29/08/2023
20.71
 75,373 20.71 20.86 20.50 0 10,500 -0.3
28/08/2023
20.64
 55,972 20.71 20.71 20 0 0 0
25/08/2023
20.43
 12,468 20.71 20.71 20.36 0 0 0
24/08/2023
20.71
 19,919 20 20.71 20 0 0 0
23/08/2023
20
 10,450 20 20.21 19.93 0 0 0
22/08/2023
19.93
 4,445 19.93 19.93 19.43 0 0 0
21/08/2023
19.93
 1,500 19.14 19.93 19.14 0 0 0
18/08/2023
19.71
 80,472 20.43 20.43 19.64 0 0 0
17/08/2023
20.43
 12,147 20.64 20.71 20.36 0 0 0
16/08/2023
20.71
 37,344 20.36 20.71 20.36 0 0 0
15/08/2023
20.57
 25,459 20.64 20.71 20.57 0 0 0
14/08/2023
20.64
 27,921 20.57 20.71 19.71 0 0 0
11/08/2023
20.57
 14,400 20.36 20.57 20.21 0 0 0
10/08/2023
20.64
 21,255 20.36 21.07 20.36 14,800 0 0.4
09/08/2023
20.79
 13,114 20.57 21.07 20.57 12,500 0 0.4
08/08/2023
20.43
 16,041 20.71 20.71 20.43 0 0 0
07/08/2023
20.57
 13,524 21.43 21.43 20.36 0 0 0
04/08/2023
20.50
 33,206 20.57 20.57 20.43 12,400 0 0.4
03/08/2023
20.57
 95,270 20.21 21.36 20.21 40,000 0 1.2
02/08/2023
20.43
 35,000 20.36 20.43 20.21 0 0 0
01/08/2023
20.36
 10,400 20.29 20.57 20.36 0 0 0
31/07/2023
20.29
 63,381 20.43 20.50 20.29 5,000 0 0.1
28/07/2023
20.43
 27,674 20.43 20.71 20.43 0 0 0
27/07/2023
20.71
 9,790 20.71 20.71 20.29 4,500 0 0.1
26/07/2023
20.57
 28,855 20.71 20.71 20.36 1,000 0 0.0
25/07/2023
20.71
 9,870 20.79 20.86 20.64 0 0 0
24/07/2023
20.71
 23,287 20.86 21.07 20.71 0 0 0
21/07/2023
21.07
 24,635 20.93 21.07 20.93 0 0 0
20/07/2023
20.93
 48,679 21.79 21.79 20.71 10,000 0 0.3
19/07/2023
21.79
 8,750 22.14 22.14 21.07 0 0 0
18/07/2023
22.21
 83,170 22.71 22.86 22 0 18,300 -0.6
17/07/2023
23.50
 1,218,743 21.14 23.50 21.14 0 0 0
14/07/2023
21.07
 325,879 20.71 21.14 20.50 0 0 0
13/07/2023
20.71
 300,423 20.43 20.71 20.29 0 0 0
12/07/2023
20.36
 606,895 20.07 21.07 19.43 0 0 0
11/07/2023
19.93
 134,464 19.29 19.93 19.29 0 1,500 -0.0
10/07/2023
18.86
 11,032,822 19.14 19.43 16.93 0 93,600 -2.5
07/07/2023
18.93
 2,090,305 20.21 20.21 18.93 0 0 0
06/07/2023
20.07
 65,778 20.21 20.21 19.93 0 0 0
05/07/2023
20
 88,222 20.36 20.36 19.93 0 0 0
04/07/2023
20
 94,700 19.79 20 19.64 0 0 0
03/07/2023
19.71
 25,447 19.64 19.79 19.64 0 0 0
30/06/2023
19.57
 42,201 19.71 19.93 19.36 0 0 0
29/06/2023
19.93
 75,437 20.07 20.07 19.64 0 0 0
28/06/2023
19.79
 64,539 20.14 20.71 19.79 0 0 0
27/06/2023
19.93
 30,628 19.71 20 19.71 0 0 0

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