Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

16
-0.20
(-1.23%)
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)
07/02/2022
22.29
 37,412 21.57 22.50 21.14 0 0 0
28/01/2022
21.50
 37,493 21.43 21.93 21.07 0 0 0
27/01/2022
21.07
 55,219 21.14 21.14 20.71 0 0 0
26/01/2022
21.14
 52,394 20 21.21 20 0 0 0
25/01/2022
20.86
 43,912 20.86 20.86 20 0 0 0
24/01/2022
20
 59,743 20.43 20.43 19.64 0 0 0
21/01/2022
20.64
 80,036 20.36 20.64 20 0 0 0
20/01/2022
20.36
 29,941 20.71 20.71 20 0 42 -0.0
19/01/2022
19.93
 123,080 20.79 21.07 19.43 0 0 0
18/01/2022
20.50
 122,517 20.71 22.07 20.43 0 0 0
17/01/2022
21.79
 118,108 22.21 22.93 20.71 0 0 0
14/01/2022
22.71
 53,293 22.29 22.86 22.29 0 0 0
13/01/2022
22.86
 147,575 23.14 23.86 22.86 0 0 0
12/01/2022
23.64
 138,277 22.86 24 22.86 0 0 0
11/01/2022
23.71
 177,927 23.71 24.14 23.57 0 0 0
10/01/2022
23.86
 259,808 23.79 24 23.64 0 5,300 -0.2
07/01/2022
24.43
 195,720 23.71 24.43 23.36 0 0 0
06/01/2022
24.29
 252,776 23.93 24.43 23.29 0 0 0
05/01/2022
24.29
 99,605 23.86 24.86 23.50 0 0 0
04/01/2022
24
 123,618 23.21 24.43 23.21 0 0 0
31/12/2021
23.21
 207,495 22.93 23.21 22.86 0 0 0
30/12/2021
22.93
 72,741 22.71 23.14 22.71 0 0 0
29/12/2021
23.21
 135,251 22.50 23.21 22.50 0 0 0
28/12/2021
22.86
 141,331 22.64 22.86 22.29 0 0 0
27/12/2021
22.86
 91,881 22.86 23.14 22.21 0 0 0
24/12/2021
22.86
 365,610 21.79 22.86 21.79 0 0 0
23/12/2021
22.07
 485,362 22.36 22.36 21.79 0 0 0
22/12/2021
22.57
 217,600 22.43 22.57 21.79 0 0 0
21/12/2021
22.43
 128,129 22.43 22.50 21.93 0 25,600 -0.8
20/12/2021
22.43
 508,407 23.21 23.36 21.43 0 0 0
17/12/2021
23.57
 173,280 23.86 23.93 23.21 0 1,000 -0.0
16/12/2021
24.14
 121,430 24.14 24.64 23.71 5,000 3,300 0.1
15/12/2021
24.14
 139,803 24.93 24.93 23.79 0 0 0
14/12/2021
24.57
 168,524 25.43 25.50 24.43 0 0 0
13/12/2021
25.50
 104,842 25.57 26 24.64 0 0 0
10/12/2021
25.64
 139,780 25.14 26 24.64 0 0 0
09/12/2021
26
 171,642 24.29 26 24.29 0 0 0
08/12/2021
25.71
 375,988 24.29 26.50 24.29 0 0 0
07/12/2021
24.93
 408,210 24.07 24.93 22.86 0 0 0
06/12/2021
23.21
 324,520 21.71 25.64 21.71 0 0 0
03/12/2021
25.21
 445,031 26.50 26.79 24.36 0 100 -0.0
02/12/2021
26.57
 211,676 26.86 27.79 24.64 15,100 0 0.6
01/12/2021
26.93
 269,831 26.57 27.43 24.64 0 0 0
30/11/2021
26.57
 552,217 26.43 28.57 24.64 0 0 0
29/11/2021
26.43
 322,555 24.43 27 24.43 15,000 0 0.5
26/11/2021
26.57
 345,599 26.71 27.07 26.43 100 0 0.0
25/11/2021
26.79
 459,066 25.71 27.14 25.71 0 0 0
24/11/2021
25.93
 389,993 25.14 27 25.14 0 0 0
23/11/2021
25.93
 454,055 25 26 23.57 0 0 0
22/11/2021
25
 631,590 26.93 26.93 24.36 0 0 0
19/11/2021
26.93
 1,266,209 27.86 29.21 25.57 0 15,000 -0.6
18/11/2021
25.64
 506,568 25.36 25.64 24.64 0 300 -0.0
17/11/2021
23.14
 1,776,403 20.14 23.14 20.14 0 5,600 -0.2
16/11/2021
20.36
 540,628 20.07 20.36 19.86 0 500 -0.0
15/11/2021
20.14
 500,322 19.86 20.71 19.86 100 32,300 -0.9
12/11/2021
19.93
 312,452 20 20.07 19.50 642 6,600 -0.2
11/11/2021
20
 531,613 19.36 20.57 19.36 400 200 0.0
10/11/2021
19.29
 861,124 18.50 19.79 18.36 10,500 0 0.3
09/11/2021
18.50
 651,452 18.21 18.71 18.14 100 100 -0
08/11/2021
18.14
 476,354 17.21 18.57 15.36 500 0 0.0
05/11/2021
18.36
 580,067 16.07 18.93 16.07 0 0 0
04/11/2021
18.29
 208,997 18.79 18.93 18.21 1,200 0 0.0
03/11/2021
18.57
 985,438 17.64 19.29 17.64 36,800 0 1.0
02/11/2021
17.64
 754,571 17.07 17.79 14.50 100 0 0.0
01/11/2021
17.07
 300,421 15 17.29 15 0 0 0
29/10/2021
17
 459,156 14.86 17.86 14.86 0 0 0
28/10/2021
16.93
 212,515 14.64 17.29 14.64 0 0 0
27/10/2021
16.93
 171,810 16.50 17.14 14.57 0 0 0
26/10/2021
17.07
 196,945 18.21 19 16.43 0 0 0
25/10/2021
16.64
 450,509 16.86 17.36 16.36 0 0 0
22/10/2021
17
 157,548 17.64 17.64 17 0 0 0
21/10/2021
17.50
 467,726 16.79 17.86 16.79 0 0 0
20/10/2021
16.79
 580,888 16.29 17.29 13.93 0 0 0
19/10/2021
16.43
 66,834 16.43 16.50 14.07 0 0 0
18/10/2021
16.43
 89,887 16.21 16.64 16.21 0 0 0
15/10/2021
16.57
 130,148 16.64 16.79 16.50 0 0 0
14/10/2021
16.57
 227,372 16.43 16.93 16.21 0 0 0
13/10/2021
16.64
 90,600 16.79 16.79 16.29 0 0 0
12/10/2021
16.71
 187,216 16.43 16.86 13.86 0 0 0
11/10/2021
16.43
 111,356 16.14 16.43 16 0 0 0
08/10/2021
16.14
 109,215 16 16.57 16 0 0 0
07/10/2021
16.29
 60,067 16 16.43 16 0 0 0
06/10/2021
16.29
 96,142 16.43 16.43 15.93 0 0 0
05/10/2021
16
 149,518 16.07 16.07 15.79 0 0 0
04/10/2021
16
 123,980 16.43 16.43 15.93 100 0 0.0
01/10/2021
16.36
 98,151 17 17 16.21 0 0 0
30/09/2021
16.50
 82,700 16.71 16.71 16.43 0 0 0
29/09/2021
16.64
 66,775 16.57 16.71 16.43 0 0 0
28/09/2021
16.57
 116,287 16.43 16.57 16.21 0 0 0
27/09/2021
16.43
 96,136 17.21 17.21 16.43 0 0 0
24/09/2021
17.21
 82,740 17.29 17.86 17.14 0 0 0
23/09/2021
17.36
 218,798 16.86 18.57 16.71 0 11,500 -0.3
22/09/2021
16.93
 134,406 17.21 17.21 16.57 0 200 -0.0
21/09/2021
17.21
 197,393 17.50 17.50 16.43 0 100 -0.0
20/09/2021
17.50
 141,770 17.93 17.93 17.43 200 0 0.0
17/09/2021
17.79
 337,463 18.07 18.57 17.79 200 35,000 -0.9
16/09/2021
18
 967,846 16.43 18.21 16.29 0 30,000 -0.7
15/09/2021
16.43
 174,527 15.71 16.43 15.64 4,500 0 0.1
14/09/2021
16.07
 136,957 16.21 16.36 15.93 6,000 0 0.1
13/09/2021
16.36
 284,016 16.50 16.50 16.14 30,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |