Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

15.60
-0.30
(-1.89%)
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
(2024-10-23) 		-1.10 -6.47% 108,972 4,400 0.1
15.60
17.20
15.90
2 tháng
(2024-09-23) 		-1.40 -8.09% 274,273 13,100 0.2
15.60
17.70
15.90
3 tháng
(2024-08-26) 		-0.60 -3.64% 395,573 54,400 0.9
15.60
17.70
15.90
6 tháng
(2024-05-27) 		-2.20 -12.15% 878,120 59,900 1.0
15.60
18.10
15.90
12 tháng
(2023-11-28) 		-1.39 -8.02% 4,666,112 -204,000 -5.7
15.60
22.70
15.90
24 tháng
(2022-12-05) 		3.69 30.18% 40,920,182 76,800 1.0
10.71
24.29
15.90
36 tháng
(2021-12-08) 		-9.81 -38.17% 58,535,344 45,458 0.0
9.43
26
15.90
60 tháng
(2020-12-24) 		4.47 39.12% 130,215,921 -47,700 -1.8
8.57
26.93
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
21.21
 20,500 21.29 21.71 18.93 0 0 0
25/04/2022
20.57
 44,005 22 22 20.57 0 0 0
22/04/2022
21.71
 12,421 22 22.07 21.71 0 0 0
21/04/2022
21.79
 39,161 22.14 22.14 21.79 0 0 0
20/04/2022
21.93
 57,080 21.43 22.29 21.43 0 0 0
19/04/2022
21.79
 69,603 21.93 22.14 18.79 0 0 0
18/04/2022
22.36
 40,000 22.43 22.43 21.86 0 0 0
15/04/2022
22.43
 36,300 23 23.29 22.21 0 0 0
14/04/2022
23
 21,499 23.21 23.57 22.79 0 0 0
13/04/2022
23
 18,976 24.14 24.14 22.86 0 0 0
12/04/2022
23.36
 502,820 23.29 25.50 23.21 0 0 0
08/04/2022
23.57
 232,048 23.21 23.57 22.64 0 0 0
07/04/2022
23.29
 242,895 22.79 23.29 22.57 0 0 0
06/04/2022
22.29
 195,552 22.50 23.43 22.21 0 100 -0.0
05/04/2022
22.50
 87,982 22.14 22.57 22 0 0 0
04/04/2022
21.93
 63,213 21.79 22.07 21.57 0 0 0
01/04/2022
21.71
 28,636 21.79 21.79 21.50 100 0 0.0
31/03/2022
21.50
 28,460 21.50 21.79 21.50 0 0 0
30/03/2022
21.86
 85,680 21.79 21.86 21.43 0 0 0
29/03/2022
21.93
 99,080 22.64 22.64 21.43 0 0 0
28/03/2022
22
 35,290 22.21 22.86 21.64 0 0 0
25/03/2022
22.43
 20,233 22.43 22.43 22.14 0 0 0
24/03/2022
22.50
 12,590 22.86 22.86 22.29 0 0 0
23/03/2022
22.43
 153,805 22 23.93 22 0 0 0
22/03/2022
22.07
 141,389 22 22.14 21.93 0 0 0
21/03/2022
21.93
 124,618 22.07 22.07 21.93 0 0 0
18/03/2022
22.07
 39,252 22.43 22.43 21.86 0 0 0
17/03/2022
21.86
 77,732 22.07 22.07 21.79 0 0 0
16/03/2022
21.93
 63,026 21.50 21.93 21.43 0 0 0
15/03/2022
21.57
 46,496 21.57 21.64 21.43 100 0 0.0
14/03/2022
21.71
 22,930 21.86 22.14 21.43 0 0 0
11/03/2022
21.86
 25,870 22 22 21.50 0 0 0
10/03/2022
21.64
 24,842 21.93 21.93 21.57 0 0 0
09/03/2022
21.57
 41,135 21.71 22.43 21.50 0 0 0
08/03/2022
21.50
 72,375 22.14 22.14 21.43 0 0 0
07/03/2022
22.36
 51,268 22.14 22.86 21.71 0 0 0
04/03/2022
22.50
 128,041 22.64 22.79 22.14 0 0 0
03/03/2022
22.86
 39,062 22.50 23.43 22.50 0 0 0
02/03/2022
22.50
 76,259 22.93 22.93 22.50 0 0 0
01/03/2022
23.21
 68,990 23.57 23.57 22.86 0 0 0
28/02/2022
23.43
 39,281 24.21 24.21 23 0 0 0
25/02/2022
23.93
 45,478 24 24.07 23.64 0 0 0
24/02/2022
24.29
 238,034 24 24.57 23.79 0 0 0
23/02/2022
24.14
 59,454 24.07 24.29 23.93 0 0 0
22/02/2022
24.21
 165,693 23.64 25 23.64 0 0 0
21/02/2022
23.79
 272,187 22.86 24.29 22.86 0 0 0
18/02/2022
23.86
 254,709 23.86 24.29 22.14 0 0 0
17/02/2022
23.79
 64,051 24.21 24.29 23.57 0 0 0
16/02/2022
24.36
 228,821 23.93 24.64 23.21 0 0 0
15/02/2022
23.57
 105,571 23.57 23.79 23.29 0 0 0
14/02/2022
23.86
 650,675 23 23.93 22.86 0 0 0
11/02/2022
23
 352,899 22.93 23.57 22.86 0 0 0
10/02/2022
23.57
 144,795 21.79 23.57 21.79 0 0 0
09/02/2022
22.07
 36,728 22.14 22.14 21.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |