Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

16
-0.20
(-1.23%)
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
(2024-10-22) 		-1 -5.88% 109,091 4,400 0.1
15.60
17.20
16
2 tháng
(2024-09-23) 		-1.30 -7.51% 270,573 13,100 0.2
15.60
17.70
16
3 tháng
(2024-08-23) 		-0.50 -3.03% 398,070 53,000 0.9
15.60
17.70
16
6 tháng
(2024-05-27) 		-2.10 -11.60% 874,420 59,900 1.0
15.60
18.10
16
12 tháng
(2023-11-27) 		-1.36 -7.82% 4,663,312 -203,900 -5.7
15.60
22.70
16
24 tháng
(2022-12-02) 		4 33.33% 40,938,392 76,800 1.0
10.71
24.29
16
36 tháng
(2021-12-07) 		-8.93 -35.82% 58,939,854 45,458 0.0
9.43
26
16
60 tháng
(2020-12-24) 		4.57 40% 130,212,221 -47,700 -1.8
8.57
26.93
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2023
19.93
 59,320 20.21 20.21 19.86 0 0 0
23/06/2023
20.21
 237,204 20.71 21 20.07 0 0 0
22/06/2023
20.07
 358,076 20.36 20.86 19.93 0 0 0
21/06/2023
20
 213,813 20.14 20.14 19.29 0 0 0
20/06/2023
20
 209,920 19.07 20.07 19.07 0 0 0
19/06/2023
19.29
 95,072 19.14 19.29 18.93 0 0 0
16/06/2023
19.07
 211,907 19.71 20 19 7,500 0 0.2
15/06/2023
20
 91,500 20.07 20.29 19.43 0 0 0
14/06/2023
20.29
 43,102 20.50 20.71 20.29 0 0 0
13/06/2023
20.57
 110,977 21.57 21.57 20.36 0 0 0
12/06/2023
21.29
 864,752 20.71 22.79 20.21 19,800 30,000 -0.4
09/06/2023
20.43
 195,885 20.71 20.71 20.14 0 0 0
08/06/2023
21.07
 277,980 20.71 21.07 20 2,900 0 0.1
07/06/2023
20.43
 378,041 21.36 21.36 20.29 0 0 0
06/06/2023
20.50
 213,205 19.64 20.50 19.64 0 4,100 -0.1
05/06/2023
19.57
 160,030 19.36 19.86 19.29 0 0 0
02/06/2023
19.36
 210,526 18.93 19.64 17.21 0 0 0
01/06/2023
19.29
 92,400 18.71 19.29 18.64 0 0 0
31/05/2023
18.86
 227,489 18.93 19.50 17.86 2,000 500 0.0
30/05/2023
19.29
 231,111 20 20 19.29 0 0 0
29/05/2023
20
 44,406 19.86 20.21 19.86 200 0 0.0
26/05/2023
20
 35,870 20.07 20.07 19.86 0 0 0
25/05/2023
20.36
 93,096 20 20.36 19.93 0 0 0
24/05/2023
20.21
 236,352 20.71 21 20.14 13,000 0 0.4
23/05/2023
20.71
 34,256 21.79 21.79 20.71 0 0 0
22/05/2023
21.14
 739,125 20.86 23.21 20.86 1,000 8,000 -0.2
19/05/2023
21.29
 337,166 20.57 21.43 20.14 0 6,300 -0.2
18/05/2023
21.07
 221,660 20.07 21.07 20 0 1,000 -0.0
17/05/2023
20.07
 148,294 19.86 20.29 19.86 0 0 0
16/05/2023
20.29
 150,248 20.36 20.71 19.86 0 0 0
15/05/2023
20
 227,404 21.07 21.07 20 0 208 -0.0
12/05/2023
20.29
 228,986 20.21 21.07 19.93 2,500 0 0.1
11/05/2023
19.86
 88,257 19.64 20.29 19.64 0 0 0
10/05/2023
20.21
 66,207 19.29 20.29 19.29 8,900 0 0.3
09/05/2023
20.36
 36,354 20.71 20.71 20 4,700 0 0.1
08/05/2023
20.71
 757,653 21.07 22.07 19.64 700 0 0.0
05/05/2023
22.71
 325,162 21.29 22.71 20.36 0 0 0
04/05/2023
20.93
 203,308 22.14 22.14 20.71 0 600 -0.0
28/04/2023
22.14
 209,214 24.21 24.21 21.43 5,000 8,600 -0.1
27/04/2023
24.29
 112,562 23.71 24.36 20.43 4,500 3,000 0.1
26/04/2023
24.29
 111,104 23.57 24.29 23.57 6,400 18,000 -0.4
25/04/2023
23.57
 103,271 23.14 23.57 23.14 100 14,100 -0.5
24/04/2023
23.57
 171,283 22.79 23.57 22.79 0 19,102 -0.6
21/04/2023
23.07
 120,522 22.14 23.43 22.14 8,400 26,500 -0.6
20/04/2023
21.07
 530,162 23.57 23.93 20.71 4,800 0 0.2
19/04/2023
23.86
 99,477 23.57 23.93 23.57 9,500 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |