Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

16.70
-0.10
(-0.60%)
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
(2024-08-19) 		0.20 1.21% 87,500 1,500 0.0
16.10
17.20
16.70
2 tháng
(2024-07-18) 		-0.50 -2.91% 189,400 1,900 0.0
16.10
17.20
16.70
3 tháng
(2024-06-18) 		-1.10 -6.18% 372,400 4,000 0.1
16.10
17.80
16.70
6 tháng
(2024-03-20) 		-2.90 -14.80% 1,424,118 9,900 0.2
16.10
19.60
16.70
12 tháng
(2023-09-22) 		-3.30 -16.50% 4,810,959 -252,400 -6.6
16.07
22.70
16.70
24 tháng
(2022-09-27) 		2.34 16.32% 42,786,150 24,300 0.1
9.43
24.29
16.70
36 tháng
(2021-10-04) 		0.70 4.38% 77,402,097 12,900 -0.3
9.43
26.93
16.70
60 tháng
(2020-12-24) 		5.27 46.12% 129,876,280 -100,200 -2.7
8.57
26.93
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/04/2023
23.57
 441,774 23.57 24 23.07 12,700 0 0.4
17/04/2023
23.93
 143,298 23.57 24.21 23.57 9,400 26,300 -0.6
14/04/2023
23.93
 106,281 23 24.29 23 900 3,200 -0.1
13/04/2023
23.57
 309,964 23.21 23.79 23 41,400 0 1.4
12/04/2023
23.71
 653,344 23.50 26.43 20 81,300 39,300 1.4
11/04/2023
23
 643,808 21.86 23 21.43 0 31,000 -1.0
10/04/2023
20.43
 266,637 17.86 20.43 17.86 0 10,100 -0.3
07/04/2023
17.86
 673,259 17.50 18.29 17.14 226,600 0 5.7
06/04/2023
17.50
 416,625 17.14 17.79 16.64 39,200 0 1.0
05/04/2023
17.29
 315,803 17.21 17.29 16.71 0 500 -0.0
04/04/2023
17.14
 313,747 16.36 17.21 15.93 500 3,000 -0.1
03/04/2023
16.36
 127,364 15.71 16.36 15.71 0 500 -0.0
31/03/2023
15.86
 179,641 15.07 16 15 30 3,000 -0.1
30/03/2023
15.07
 148,022 15.36 15.36 14.79 20 500 -0.0
29/03/2023
15.07
 169,116 14.79 15.36 14.36 0 0 0
28/03/2023
14.50
 123,122 14 14.71 14 150 0 0.0
27/03/2023
14.07
 227,147 13.71 14.29 13.57 10,000 0 0.2
24/03/2023
13.71
 68,631 14.29 14.29 13.57 23,500 0 0.5
23/03/2023
13.50
 120,045 13.21 14 13.07 0 0 0
22/03/2023
13.21
 30,701 13.14 13.21 12.93 0 0 0
21/03/2023
13
 15,597 13.29 13.29 13 0 0 0
20/03/2023
13.29
 32,800 13.43 13.43 13.21 0 0 0
17/03/2023
13.43
 11,020 13.57 13.57 13.36 0 0 0
16/03/2023
13.29
 44,200 13.43 13.43 13.29 0 13,100 -0.2
15/03/2023
13.71
 87,002 13.29 13.71 13.29 0 500 -0.0
14/03/2023
13.14
 68,659 13.36 13.43 13.07 0 11,000 -0.2
13/03/2023
13.07
 50,309 12.86 13.29 12.86 0 0 0
10/03/2023
13.14
 34,207 13.14 13.36 13.14 1,000 0 0.0
09/03/2023
13.29
 57,732 13.50 13.50 12.93 1,400 0 0.0
08/03/2023
13.43
 19,206 13.07 13.57 13.07 0 0 0
07/03/2023
13.50
 73,400 13.07 13.57 13 0 0 0
06/03/2023
12.93
 17,363 13.21 13.21 12.86 0 0 0
03/03/2023
12.86
 41,745 13.57 13.57 12.64 0 0 0
02/03/2023
13.43
 71,206 13.43 13.71 13.36 0 0 0
01/03/2023
13.43
 194,410 12.50 13.71 12.50 0 0 0
28/02/2023
12.14
 8,604 12.21 12.21 12.14 0 0 0
27/02/2023
12.29
 24,811 12.14 12.43 12 0 0 0
24/02/2023
12.43
 10,710 12.36 12.43 12.21 10 0 0.0
23/02/2023
12.64
 66,502 12.50 12.64 12.14 8,000 0 0.1
22/02/2023
12.57
 19,579 13.14 13.14 12.57 0 0 0
21/02/2023
13.21
 24,265 13 13.50 13 14,800 0 0.3
20/02/2023
13.57
 33,019 13 13.57 13 500 0 0.0
17/02/2023
12.79
 78,977 12.79 13.50 12.79 0 0 0
16/02/2023
12.71
 12,217 13.21 13.21 12.71 0 0 0
15/02/2023
13.14
 25,142 12.64 13.57 12.57 9,800 0 0.2
14/02/2023
12.86
 23,444 12.64 12.86 12.50 0 0 0
13/02/2023
12.71
 45,200 12.64 12.71 12.21 0 0 0
10/02/2023
12.64
 35,665 12.36 12.86 12.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |