Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

22.50
0
(0%)
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
(2024-10-09) 		-0.80 -3.43% 58,900 3,760 0.1
21.75
23.30
22.50
2 tháng
(2024-09-09) 		-1.40 -5.86% 203,000 -20,835 -0.5
21.75
23.95
22.50
3 tháng
(2024-08-12) 		-1.70 -7.02% 254,600 -19,487 -0.5
21.75
24.90
22.50
6 tháng
(2024-05-13) 		-1.26 -5.32% 428,500 -54,551 -1.3
21.75
25.50
22.50
12 tháng
(2023-11-14) 		-0.39 -1.70% 631,200 -84,726 -2.0
21.17
26.29
22.50
24 tháng
(2022-11-21) 		-0.14 -0.60% 1,117,400 -151,111 -3.2
21.17
26.51
22.50
36 tháng
(2021-11-24) 		0.94 4.38% 7,804,300 -298,873 -10.0
19.96
32.71
22.50
60 tháng
(2019-12-05) 		12.50 124.97% 15,559,820 -227,843 -7.9
9.08
32.71
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/08/2022
25.10
 5,800 25.10 25.10 25.10 0 0 -0.0
29/08/2022
25.10
 1,100 24.92 25.10 25.10 0 0 -0.0
26/08/2022
24.92
 2,000 25.24 25.24 24.92 0 0 -0.0
25/08/2022
25.24
 12,800 24.92 25.24 24.92 0 0 -0.0
24/08/2022
24.92
 8,200 24.92 24.92 24.69 0 1,800 -0.0
23/08/2022
24.92
 12,700 25.10 25.10 24.74 0 12,500 -0.3
22/08/2022
25.10
 1,500 25.05 25.42 25.10 0 0 -0.1
19/08/2022
25.05
 2,400 25.01 25.10 24.87 0 0 -0.1
18/08/2022
25.01
 5,400 25.10 25.37 25.01 0 0 -0.1
17/08/2022
25.10
 0 25.10 25.10 25.10 0 0 -0.1
16/08/2022
25.10
 10,300 24.92 25.24 25.01 0 4,000 -0.1
15/08/2022
24.92
 4,800 25.10 25.10 24.83 0 2,200 -0.1
12/08/2022
25.10
 12,700 24.83 25.10 24.83 0 0 0.0
11/08/2022
24.83
 2,200 24.83 25.10 24.83 0 0 0.0
10/08/2022
24.83
 13,000 25.10 25.10 24.74 0 0 0.0
09/08/2022
25.10
 2,200 25.10 25.42 25.10 0 0 0.0
08/08/2022
25.10
 4,600 25.10 25.10 24.83 0 0 0.0
05/08/2022
25.10
 28,100 24.83 25.28 24.64 100 0 0.0
04/08/2022
24.83
 2,600 24.83 24.83 24.83 0 0 -0.1
03/08/2022
24.83
 900 24.83 24.83 24.83 0 0 -0.1
02/08/2022
24.83
 5,800 24.83 24.92 24.83 0 2,700 -0.1
01/08/2022
24.83
 7,300 24.83 25.56 24.83 1,000 0 0.0
29/07/2022
24.83
 1,800 24.83 24.83 24.83 100 0 0.0
28/07/2022
24.83
 4,500 25.37 25.37 24.83 100 0 0.0
27/07/2022
25.37
 6,300 24.83 25.37 24.69 0 0 0.1
26/07/2022
24.83
 600 25.15 25.15 24.83 0 0 0.1
25/07/2022
25.15
 6,300 25.10 25.19 25.10 4,100 2,200 0.1
22/07/2022
25.10
 5,400 24.87 25.10 24.83 0 1,200 0.0
21/07/2022
24.87
 300 25.01 25.01 24.87 0 0 -0.1
20/07/2022
25.01
 600 25.10 25.10 25.01 0 0 -0.1
19/07/2022
25.10
 5,800 24.83 25.10 24.83 0 5,000 -0.1
18/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0.1
15/07/2022
24.83
 1,500 25.10 25.10 24.83 0 0 0.1
14/07/2022
25.10
 4,000 24.83 25.37 24.83 0 0 0.1
13/07/2022
24.83
 2,800 25.01 25.01 24.78 0 0 0.1
12/07/2022
25.01
 2,600 25.01 25.01 24.64 0 0 0.1
11/07/2022
25.01
 6,100 24.83 25.01 24.64 0 0 0.1
08/07/2022
24.83
 19,200 24.83 24.92 24.64 0 0 0.1
07/07/2022
24.83
 5,800 24.83 24.92 24.83 0 0 0.1
06/07/2022
24.83
 12,500 25.01 25.01 24.64 3,300 0 0.1
05/07/2022
25.01
 13,300 24.83 25.01 24.64 1,200 0 0.0
04/07/2022
24.83
 5,700 25.01 25.01 24.64 0 0 0.2
01/07/2022
25.01
 29,400 24.64 25.19 24.51 0 0 0.2
30/06/2022
24.64
 53,300 24.83 24.83 24.64 8,000 0 0.2
29/06/2022
24.83
 38,400 24.64 24.83 23.73 0 0 0
28/06/2022
24.64
 2,500 24.01 24.64 24.01 0 0 0.0
27/06/2022
24.01
 10,400 23.73 24.19 23.55 0 0 0.0
24/06/2022
23.73
 15,200 23.73 23.82 23.73 1,000 0 0.0
23/06/2022
23.73
 4,400 24.46 24.46 23.73 0 1,200 -0.0
22/06/2022
24.46
 5,800 24.46 24.46 24.46 0 500 -0.0
21/06/2022
24.46
 9,400 25.01 25.01 24.46 0 0 0.1
20/06/2022
25.01
 600 25.01 25.01 25.01 0 0 0
17/06/2022
25.01
 6,400 25.01 25.05 23.73 3,300 0 0.1
16/06/2022
25.01
 5,700 25.01 25.01 23.73 0 0 -0.0
15/06/2022
25.01
 2,900 25.15 25.15 24.37 0 100 -0.0
14/06/2022
25.15
 2,300 25.28 25.28 24.96 0 1,400 -0.0
13/06/2022
25.28
 85,400 25.15 25.51 24.83 0 3,000 -0.1
10/06/2022
25.15
 4,600 25.19 25.19 25.01 0 0 -0.0
09/06/2022
25.19
 15,700 25.15 25.19 24.92 0 200 -0.0
08/06/2022
25.15
 3,600 24.87 25.92 24.78 0 0 -0.8
07/06/2022
24.87
 40,600 23.27 24.87 23.32 0 0 -0.8
06/06/2022: Cổ tức tiền mặt tỉ lệ: 8%
06/06/2022
23.27
 52,700 24.55 25.33 22.91 0 30,200 -0.8
03/06/2022
24.55
 12,000 24.55 24.55 24.51 0 0 -0.7
02/06/2022
24.55
 40,200 24.55 24.64 23.05 0 24,700 -0.7

Chính sách bảo mật | Điều khoản sử dụng |