Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

23.35
-0.35
(-1.48%)
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)
27/01/2023
25.27
 3,700 25.27 25.27 25.27 0 0 0.0
19/01/2023
25.27
 100 24.80 25.27 25.27 0 0 0.0
18/01/2023
24.80
 0 24.80 24.80 24.80 0 0 0.0
17/01/2023
24.80
 100 24.80 24.80 24.80 100 0 0.0
16/01/2023
24.80
 400 24.99 24.99 24.80 0 0 -0.0
13/01/2023
24.99
 1,100 24.99 24.99 24.99 0 1,100 -0.0
12/01/2023
24.99
 0 24.99 24.99 24.99 0 0 -0.0
11/01/2023
24.99
 0 24.99 24.99 24.99 0 0 -0.0
10/01/2023
24.99
 4,900 25.27 25.27 24.99 0 300 -0.0
09/01/2023
25.27
 0 25.27 25.27 25.27 0 0 0.0
06/01/2023
25.27
 300 25.56 25.56 25.27 0 0 0.0
05/01/2023
25.56
 100 25.75 25.75 25.56 0 0 0.0
04/01/2023
25.75
 0 25.75 25.75 25.75 0 0 0.0
03/01/2023
25.75
 600 25.56 25.75 25.75 0 0 0.0
30/12/2022
25.56
 200 25.27 25.56 25.27 0 0 0.0
29/12/2022
25.27
 1,700 24.80 25.56 25.27 1,600 0 0.0
28/12/2022
24.80
 900 26.32 26.32 24.80 300 0 0.0
27/12/2022
26.32
 600 24.61 26.32 24.80 0 0 0.0
26/12/2022
24.61
 1,800 24.42 26.09 24.61 1,100 0 0.0
23/12/2022
24.42
 2,000 23.84 24.42 24.42 0 0 0.0
22/12/2022
23.84
 0 23.84 23.84 23.84 0 0 0.0
21/12/2022
23.84
 1,500 25.37 25.37 23.84 0 0 0.0
20/12/2022
25.37
 1,300 25.27 25.37 25.27 0 0 0.0
19/12/2022
25.27
 10,700 25.37 25.37 25.18 0 0 0.0
16/12/2022
25.37
 0 25.37 25.37 25.37 0 0 0.0
15/12/2022
25.37
 200 25.47 25.47 25.37 0 0 0.0
14/12/2022
25.47
 2,600 25.66 25.66 25.27 0 0 0.0
13/12/2022
25.66
 1,000 25.66 25.66 25.66 0 0 0.0
12/12/2022
25.66
 200 25.47 26.23 25.66 100 0 0.0
09/12/2022
25.47
 2,600 25.47 26.23 25.47 400 0 0.0
08/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
08/12/2022
25.47
 0 25.47 25.47 25.47 0 0 0.0
07/12/2022
25.47
 100 25.74 25.74 25.47 0 0 0.0
06/12/2022
25.74
 3,400 24.78 26.01 24.64 800 0 0.0
05/12/2022
24.78
 300 23.18 24.78 22.82 0 0 0.0
02/12/2022
23.18
 1,700 21.72 23.18 21.68 0 0 0.0
01/12/2022
21.72
 1,000 21.72 21.72 21.72 0 0 0.0
30/11/2022
21.72
 200 21.91 21.91 21.72 0 0 0.0
29/11/2022
21.91
 1,100 21.91 21.91 21.91 0 0 0.0
28/11/2022
21.91
 11,300 21.91 21.91 21.63 0 0 0.0
25/11/2022
21.91
 9,400 21.91 21.91 21.91 1,000 0 0.0
24/11/2022
21.91
 100 22.64 22.64 21.91 0 0 0.0
23/11/2022
22.64
 3,300 22.64 22.64 22.64 800 0 0.0
22/11/2022
22.64
 3,200 22.64 23.18 22.64 0 0 -0.0
21/11/2022
22.64
 9,600 23.69 23.69 22.64 0 0 -0.0
18/11/2022
23.69
 7,300 24.19 24.19 22.54 0 0 -0.0
17/11/2022
24.19
 2,000 24.19 24.19 24.19 0 0 -0.0
16/11/2022
24.19
 4,700 24.28 24.28 24.19 0 25 -0.0
15/11/2022
24.28
 33,200 24.28 24.28 24.19 100 25 0.0
14/11/2022
24.28
 27,700 24.46 24.46 24.10 0 7,600 -0.2
11/11/2022
24.46
 8,900 24.46 24.46 24.28 0 700 -0.0
10/11/2022
24.46
 0 24.46 24.46 24.46 0 0 -0.0
09/11/2022
24.46
 121,100 24.46 24.46 24.46 0 0 -0.0
08/11/2022
24.46
 107,200 24.46 24.46 24.10 0 800 -0.0
07/11/2022
24.46
 2,100 24.64 24.64 24.46 0 0 0.0
04/11/2022
24.64
 41,500 24.46 24.64 24.28 0 0 0.0
03/11/2022
24.46
 800 26.01 26.01 24.46 700 0 0.0
02/11/2022
26.01
 31,700 24.55 26.01 24.64 0 0 -0.1
01/11/2022
24.55
 10,100 24.46 24.55 24.51 0 0 -0.1
31/10/2022
24.46
 9,000 24.46 24.46 24.46 0 3,000 -0.1
28/10/2022
24.46
 14,000 24.46 24.46 24.46 0 0 -0.0
27/10/2022
24.46
 9,600 24.37 24.64 24.46 0 0 0
26/10/2022
24.37
 77,600 24.46 24.46 24.37 0 0 0
25/10/2022
24.46
 13,300 24.46 24.51 24.46 0 0 0
24/10/2022
24.46
 51,800 24.64 24.64 24.46 0 0 0
21/10/2022
24.64
 300 24.64 24.64 24.64 0 0 0
20/10/2022
24.64
 300 24.64 24.64 24.64 0 0 0
19/10/2022
24.64
 600 24.64 24.64 24.64 0 0 0
18/10/2022
24.64
 3,900 24.64 24.64 24.64 0 0 -0.0
17/10/2022
24.64
 3,000 24.74 24.74 24.64 0 0 -0.0
14/10/2022
24.74
 18,000 24.74 24.74 24.64 0 0 -0.0
13/10/2022
24.74
 29,200 24.64 24.74 24.64 0 0 -0.0
12/10/2022
24.64
 45,600 24.74 24.78 24.55 0 100 -0.0
11/10/2022
24.74
 49,700 24.64 24.83 24.64 0 0 -0.1
10/10/2022
24.64
 16,700 24.69 24.69 24.37 0 0 -0.1
07/10/2022
24.69
 63,600 24.78 24.92 24.46 0 4,000 -0.1
06/10/2022
24.78
 5,000 24.83 25.56 24.78 0 100 -0.0
05/10/2022
24.83
 9,500 24.83 25.56 24.83 700 750 -0.0
04/10/2022
24.83
 12,300 24.83 24.83 24.83 0 0 -0.1
03/10/2022
24.83
 26,000 24.83 24.83 24.78 0 5,000 -0.1
30/09/2022
24.83
 27,400 24.83 24.83 24.69 0 600 -0.0
29/09/2022
24.83
 4,500 24.83 24.83 24.74 0 0 -0.3
28/09/2022
24.83
 25,800 24.83 24.83 24.74 0 10,500 -0.3
27/09/2022
24.83
 19,200 24.83 24.83 24.78 0 1,900 -0.1
26/09/2022
24.83
 23,600 25.56 25.74 24.83 800 0 0.0
23/09/2022
25.56
 27,500 24.87 26.61 24.83 0 9,000 -0.3
22/09/2022
24.87
 10,600 24.83 24.87 24.74 0 0 0
21/09/2022
24.83
 6,500 24.92 24.92 24.74 0 0 0
20/09/2022
24.92
 3,200 24.83 24.92 24.83 0 0 0
19/09/2022
24.83
 4,100 24.83 24.83 24.83 0 0 0
16/09/2022
24.83
 4,800 24.83 24.92 24.83 0 0 0
15/09/2022
24.83
 400 24.92 24.92 24.83 0 0 0
14/09/2022
24.92
 8,500 24.92 24.92 24.92 0 0 0
13/09/2022
24.92
 17,100 24.83 25.28 24.92 800 1,600 0
12/09/2022
24.83
 3,100 25.10 25.10 24.74 0 162 0.0
09/09/2022
25.10
 10,300 25.10 25.10 25.10 0 0 0.0
08/09/2022
25.10
 2,100 25.10 25.10 24.92 100 0 0.0
07/09/2022
25.10
 16,300 25.10 25.10 24.92 0 0 -0.1
06/09/2022
25.10
 7,700 25.33 25.33 25.10 0 3,300 -0.1
05/09/2022
25.33
 11,100 25.10 25.33 25.10 0 10,000 -0.3
31/08/2022
25.10
 19,200 25.10 25.56 25.10 0 4,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |