Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

16.30
0.40
(2.52%)
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)
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
09/02/2023
13
 23,620 12.71 13.07 12.71 0 0 0
08/02/2023
12.71
 51,539 13.43 13.43 12.71 0 0 0
07/02/2023
13.29
 42,519 14.43 14.43 13.07 0 0 0
06/02/2023
13.86
 93,824 13.93 15.64 13.07 0 0 0
03/02/2023
13.93
 252,535 13.14 13.93 13.14 0 0 0
02/02/2023
12.71
 106,032 11.43 13.21 11.43 0 0 0
01/02/2023
11.36
 64,501 11.57 11.86 11.36 0 0 0
31/01/2023
11.43
 66,901 11.64 11.64 11.36 0 0 0
30/01/2023
11.43
 42,800 11.64 11.64 11.36 0 0 0
27/01/2023
11.43
 18,719 11.71 11.71 11.43 0 0 0
19/01/2023
11.43
 149,659 11.36 11.64 11.21 0 0 0
18/01/2023
11.43
 17,170 11.21 11.50 11.21 0 0 0
17/01/2023
11.21
 8,753 11.29 11.29 11.21 0 0 0
16/01/2023
11.21
 3,453 11.07 11.29 11.07 0 0 0
13/01/2023
11.29
 11,700 11.71 11.71 11.21 0 0 0
12/01/2023
11.29
 5,040 11.43 11.43 11.29 0 0 0
11/01/2023
11.43
 3,300 11.79 11.79 11.29 0 0 0
10/01/2023
11.50
 4,946 11.79 11.79 11.07 0 0 0
09/01/2023
11.07
 33,458 11.64 11.64 11.07 0 0 0
06/01/2023
11.64
 26,800 11.64 11.71 11.43 0 0 0
05/01/2023
11.64
 18,100 11.64 11.64 11.64 0 0 0
04/01/2023
11.57
 3,234 11.71 11.79 11.57 0 0 0
03/01/2023
11.57
 5,040 11.57 11.57 11.57 0 0 0
30/12/2022
11.64
 14,757 11.79 11.79 10.79 0 0 0
29/12/2022
10.93
 500 11.86 11.86 10.93 0 0 0
28/12/2022
11.21
 3,100 11.71 11.71 11.21 0 0 0
27/12/2022
11.93
 11,600 10.71 11.93 10.71 0 0 0
26/12/2022
10.71
 6,100 10.93 10.93 10.71 0 0 0
23/12/2022
11.29
 845 11.29 11.29 11.29 0 0 0
22/12/2022
11.29
 11,400 10.93 11.29 10.86 0 0 0
21/12/2022
10.79
 16,800 11.07 11.36 10.79 0 0 0
20/12/2022
11.36
 8,001 11.36 11.36 10.71 0 0 0
19/12/2022
11.29
 46,514 11.43 11.57 11.29 0 0 0
16/12/2022
11.43
 4,544 11.50 11.86 11.43 0 0 0
15/12/2022
11.57
 17,772 12 12 11.29 0 0 0
14/12/2022
11.50
 7,260 11.57 11.64 11.50 0 0 0
13/12/2022
11.29
 7,042 11.57 11.57 11.29 0 0 0
12/12/2022
11.50
 26,700 11.57 12 11.43 0 0 0
09/12/2022
11.36
 9,301 11.79 11.79 11.29 0 0 0
08/12/2022
11.57
 23,985 11.43 12 11.07 0 0 0
07/12/2022
11.50
 15,305 11.43 11.79 11.43 0 0 0
06/12/2022
11.64
 13,650 12.29 12.43 11.50 0 0 0
05/12/2022
12.21
 39,322 12.07 12.29 12.07 100 0 0.0
02/12/2022
12
 21,910 11.79 12.14 11.50 0 0 0
01/12/2022
11.86
 65,800 11.36 12 11.36 0 0 0
30/11/2022
11.43
 21,445 11.29 11.43 11 0 0 0
29/11/2022
10.93
 42,030 11.14 11.14 10.86 0 0 0
28/11/2022
11.43
 19,805 10.86 11.43 10.86 0 0 0
25/11/2022
11.21
 30,604 10.21 11.21 10.21 0 0 0
24/11/2022
11.14
 13,100 11.29 11.43 10.71 0 0 0
23/11/2022
10.71
 2,507 11.64 11.64 10.71 0 0 0
22/11/2022
11.57
 235,433 11.43 12.86 11.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |