Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

17.30
0.10
(0.58%)
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) 		0.70 4.24% 105,700 15,500 0.3
16.10
17.20
17.20
2 tháng
(2024-07-22) 		0.30 1.78% 194,800 14,200 0.2
16.10
17.20
17.20
3 tháng
(2024-06-20) 		-0.50 -2.82% 384,800 18,000 0.3
16.10
17.70
17.20
6 tháng
(2024-03-22) 		-2.40 -12.24% 1,408,310 23,900 0.4
16.10
19.60
17.20
12 tháng
(2023-09-25) 		-2.66 -13.38% 4,813,936 -238,400 -6.3
16.07
22.70
17.20
24 tháng
(2022-09-29) 		3.84 28.77% 42,775,525 38,300 0.3
9.43
24.29
17.20
36 tháng
(2021-10-04) 		1.20 7.50% 77,420,297 26,900 -0.1
9.43
26.93
17.20
60 tháng
(2020-12-24) 		5.77 50.50% 129,894,480 -86,200 -2.5
8.57
26.93
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
15.29
 5,703 15.71 15.71 15 0 0 0
16/09/2022
15.14
 31,168 15.43 15.50 15.14 0 0 0
15/09/2022
15.71
 4,692 15.71 15.93 15.71 0 0 0
14/09/2022
16.07
 2,538 15.36 16.07 15.36 0 0 0
13/09/2022
16.07
 4,871 16.43 16.43 16 0 0 0
12/09/2022
16.14
 9,020 16.64 16.64 16.14 0 0 0
09/09/2022
16.07
 30,100 16.79 16.79 16.07 0 0 0
08/09/2022
16
 12,100 16.14 16.21 16 0 0 0
07/09/2022
16.43
 39,316 16.79 16.79 16.07 0 0 0
06/09/2022
16.79
 25,104 16.79 16.93 16.14 0 0 0
05/09/2022
16.36
 2,900 15.93 17.07 15.93 0 0 0
31/08/2022
16.50
 16,932 15.93 16.50 15.71 0 0 0
30/08/2022
16.07
 62,315 17.07 17.07 16 0 0 0
29/08/2022
16.14
 42,775 17.14 17.14 16.14 0 0 0
26/08/2022
16.93
 18,097 17.86 17.86 16.93 0 0 0
25/08/2022
17.14
 11,231 17.79 17.79 17.07 0 0 0
24/08/2022
17.14
 29,838 17.14 17.21 16.86 0 0 0
23/08/2022
16.71
 37,561 16.50 17.07 16.43 0 0 0
22/08/2022
16.64
 53,600 17.14 17.14 16.57 0 0 0
19/08/2022
16.93
 22,602 17.21 17.21 16.64 0 0 0
18/08/2022
16.79
 10,618 17 17.14 16.79 0 0 0
17/08/2022
16.93
 54,338 17.50 17.50 16.86 0 0 0
16/08/2022
16.79
 16,325 17.50 17.50 16.79 0 0 0
15/08/2022
16.86
 19,719 16.64 17.07 16.57 0 0 0
12/08/2022
16.57
 27,035 16.57 16.79 16.43 0 0 0
11/08/2022
16.43
 69,445 16.71 17.07 16.29 0 0 0
10/08/2022
16.71
 28,119 16.07 16.71 16.07 0 0 0
09/08/2022
16.14
 35,001 16.07 16.14 16 0 0 0
08/08/2022
16
 23,519 15.71 16.14 15.71 0 0 0
05/08/2022
15.71
 25,745 15.71 15.79 15.64 0 0 0
04/08/2022
15.71
 29,845 15.57 15.86 15.57 0 0 0
03/08/2022
15.57
 16,319 15.79 15.79 15.43 0 0 0
02/08/2022
15.86
 60,800 15.71 16.14 15.64 0 0 0
01/08/2022
15.71
 11,360 15.86 16 15.14 0 0 0
29/07/2022
15.71
 47,243 15.57 15.71 15 0 0 0
28/07/2022
15.29
 21,100 16.43 16.43 15.29 0 0 0
27/07/2022
15.64
 12,000 15.93 16.07 15.50 0 0 0
26/07/2022
16.07
 13,320 15.71 16.07 15.71 0 0 0
25/07/2022
15.57
 70,402 15.71 16.07 15.43 0 0 0
22/07/2022
16.21
 89,727 16.43 16.50 16.14 0 0 0
21/07/2022
17
 140,361 16.79 18.21 16.50 0 0 0
20/07/2022
16.50
 292,979 16.50 16.50 16.29 0 1,200 -0.0
19/07/2022
15
 131,812 12.86 15 12.86 0 0 0
18/07/2022
12.86
 9,800 13.21 13.21 12.79 0 0 0
15/07/2022
13.21
 33,586 12.71 13.21 12.64 0 0 0
14/07/2022
12.86
 7,227 12.86 12.86 12.71 0 0 0
13/07/2022
12.57
 12,887 12.71 12.71 12.57 0 0 0
12/07/2022
12.29
 8,556 12.36 12.57 12.07 0 0 0
11/07/2022
12.43
 13,700 12.43 12.43 12.14 0 0 0
08/07/2022
12.57
 10,458 12.86 12.86 12.50 0 0 0
07/07/2022
12.50
 11,209 13 13 12.14 0 0 0
06/07/2022
12.57
 7,900 12.71 12.71 12.57 0 0 0
05/07/2022
13.14
 12,958 13.14 13.14 12.57 0 0 0
04/07/2022
12.86
 1,300 13.14 13.14 12.86 0 0 0
01/07/2022
13.21
 13,400 12.86 13.21 12.36 0 0 0
30/06/2022
12.71
 23,426 13.50 13.50 12.50 0 0 0
29/06/2022
13.21
 3,444 14.14 14.14 13.14 0 0 0
28/06/2022
13.50
 25,100 13 13.50 13 0 0 0
27/06/2022
13.21
 25,600 13.86 13.86 12.79 0 0 0
24/06/2022
13.43
 4,800 14.21 14.21 12.86 0 0 0
23/06/2022
12.79
 1,800 12.79 12.79 12.79 0 0 0
22/06/2022
12.36
 3,988 14 14 11.93 0 0 0
21/06/2022
13
 26,800 12.64 13.07 11.43 0 0 0
20/06/2022
13.07
 10,909 13.57 13.57 12.86 0 0 0
17/06/2022
12.71
 11,318 12.64 13.57 12.64 0 0 0
16/06/2022
13.50
 73,300 13.21 14.21 12.86 0 0 0
15/06/2022
13.57
 15,100 13.93 14 13.50 0 0 0
14/06/2022
14.29
 27,500 14.21 14.29 14 0 0 0
13/06/2022
13.93
 9,200 14.57 15 13.93 0 0 0
10/06/2022
15.07
 23,249 15.07 15.36 14.86 0 0 0
09/06/2022
15.07
 16,600 15.57 15.64 15.07 0 0 0
08/06/2022
15
 7,737 15.71 15.71 14.64 0 0 0
07/06/2022
14.50
 23,964 15.64 15.64 14.50 0 0 0
06/06/2022
15
 23,000 15 15.64 14.50 0 0 0
03/06/2022
15.57
 13,141 15.71 15.71 15 0 100 -0.0
02/06/2022
15.71
 34,430 16.07 16.14 15.71 0 0 0
01/06/2022
16.14
 21,300 16.07 16.43 16.07 0 0 0
31/05/2022
16.43
 23,022 16.57 16.57 15.93 0 0 0
30/05/2022
16.79
 11,068 16.14 16.79 16.14 0 0 0
27/05/2022
16.71
 68,502 19.50 19.50 16.21 100 0 0.0
26/05/2022
17.36
 57,138 19.93 19.93 16.71 0 0 0
25/05/2022
18.43
 46,150 20.71 20.71 17 0 0 0
24/05/2022
17.86
 118,341 21.64 21.64 16.93 0 0 0
23/05/2022
16.93
 60,737 16.36 19.36 16.36 0 0 0
20/05/2022
16.36
 90,100 17.50 18.14 16.21 0 0 0
19/05/2022
17
 19,904 17.71 18.50 16.29 0 0 0
18/05/2022
16.07
 22,107 15.29 16.57 15.29 0 0 0
17/05/2022
16.14
 166,478 13.57 16.21 13.57 0 0 0
16/05/2022
14.57
 37,053 12.93 17.14 12.93 0 0 0
13/05/2022
14.57
 103,700 16.36 16.36 14.57 0 0 0
12/05/2022
16.50
 15,701 17.86 17.86 16.50 0 0 0
11/05/2022
17.86
 16,650 17.14 17.86 16.57 0 0 0
10/05/2022
16.79
 23,608 17.21 17.21 16.07 0 0 0
09/05/2022
16.21
 75,220 18.21 19.07 16.21 0 0 0
06/05/2022
18.93
 25,558 19.43 19.43 18.93 0 0 0
05/05/2022
19.64
 54,200 20.64 20.64 19.29 0 0 0
04/05/2022
20
 32,500 19 20.71 19 0 0 0
29/04/2022
20.43
 31,700 20.43 20.71 20.36 0 0 0
28/04/2022
20.64
 13,037 20.71 20.71 20.36 0 0 0
27/04/2022
20.57
 2,810 21.43 21.43 20.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |