Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

16.70
-0.10
(-0.60%)
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) 		0.20 1.21% 87,500 1,500 0.0
16.10
17.20
16.70
2 tháng
(2024-07-18) 		-0.50 -2.91% 189,400 1,900 0.0
16.10
17.20
16.70
3 tháng
(2024-06-18) 		-1.10 -6.18% 372,400 4,000 0.1
16.10
17.80
16.70
6 tháng
(2024-03-20) 		-2.90 -14.80% 1,424,118 9,900 0.2
16.10
19.60
16.70
12 tháng
(2023-09-22) 		-3.30 -16.50% 4,810,959 -252,400 -6.6
16.07
22.70
16.70
24 tháng
(2022-09-27) 		2.34 16.32% 42,786,150 24,300 0.1
9.43
24.29
16.70
36 tháng
(2021-10-04) 		0.70 4.38% 77,402,097 12,900 -0.3
9.43
26.93
16.70
60 tháng
(2020-12-24) 		5.27 46.12% 129,876,280 -100,200 -2.7
8.57
26.93
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/09/2021
16.50
 257,699 16.57 16.79 16.43 0 0 0
09/09/2021
16.57
 150,586 16.43 16.71 16.07 0 0 0
08/09/2021
16.36
 217,613 16.57 17.50 16.36 0 20,600 -0.5
07/09/2021
16.36
 258,043 15.93 16.79 15.86 5,000 0 0.1
06/09/2021
15.93
 242,604 15.43 15.93 15.21 0 0 0
01/09/2021
15.36
 117,995 15.57 15.57 15.36 0 0 0
31/08/2021
15.57
 98,948 15.50 15.93 15.43 0 0 0
30/08/2021
15.57
 215,410 15.50 15.64 15.36 0 10,900 -0.2
27/08/2021
15.71
 72,400 14.71 15.71 14.71 0 100 -0.0
26/08/2021
15.64
 84,836 16.29 16.29 15.64 500 0 0.0
25/08/2021
15.50
 59,154 15.43 15.71 15.43 0 0 0
24/08/2021
15.57
 83,861 15.57 15.71 15.21 0 0 0
23/08/2021
15.57
 194,810 16.07 16.29 15.36 14,900 0 0.3
20/08/2021
16.07
 353,367 16.93 17.14 14.57 1,800 0 0.0
19/08/2021
17.07
 183,940 17.14 17.14 16.79 32,000 0 0.8
18/08/2021
17.14
 191,879 17.50 17.50 17 0 0 0
17/08/2021
17.50
 119,500 17.86 18.21 17.29 0 0 0
16/08/2021
17.86
 146,898 17 17.86 16.93 0 3,500 -0.1
13/08/2021
17.21
 400,179 17.14 17.64 16.43 0 0 0
12/08/2021
17.50
 367,499 18 18.36 16.43 0 0 0
11/08/2021
18.50
 622,599 18.43 19.29 17.86 0 0 0
10/08/2021
18.43
 385,817 17.93 18.93 17.93 3,500 0 0.1
09/08/2021
17.93
 734,883 16.43 18.21 16.43 0 0 0
06/08/2021
16.43
 609,129 14.50 16.43 14.50 0 0 0
05/08/2021
14.57
 179,164 14.43 14.64 13.71 0 0 0
04/08/2021
14.50
 200,774 14.43 14.50 14.36 0 0 0
03/08/2021
14.50
 133,078 14.21 14.71 14.14 0 0 0
02/08/2021
14.21
 160,655 14.50 14.50 14.14 100 0 0.0
30/07/2021
14.43
 129,043 13.79 15 13.79 0 0 0
29/07/2021
13.79
 176,040 13.29 13.79 13.29 0 0 0
28/07/2021
13.29
 36,689 13.36 13.50 13.14 0 0 0
27/07/2021
13.36
 39,884 13.36 13.57 13.36 0 0 0
26/07/2021
13.29
 49,176 13.29 13.43 13 0 0 0
23/07/2021
13.36
 87,084 13.43 13.43 13.14 0 0 0
22/07/2021
13.43
 73,828 13 13.57 12.93 0 0 0
21/07/2021
13.29
 69,849 13.50 13.57 13.21 0 0 0
20/07/2021
13.36
 156,731 13.07 13.36 12.71 10,000 0 0.2
19/07/2021
12.93
 223,576 13.93 13.93 12.86 0 0 0
16/07/2021
13.93
 148,190 13.86 14.57 13.86 0 0 0
15/07/2021
14.07
 128,662 14 14.21 13.64 0 0 0
14/07/2021
13.93
 255,932 14.21 14.21 12.79 0 0 0
13/07/2021
13.43
 762,765 13.57 14.07 12.21 0 0 0
12/07/2021
13.57
 465,517 15.07 15.86 13.43 0 0 0
09/07/2021
15.86
 427,323 15.07 16.21 15.07 0 0 0
08/07/2021
16.36
 150,289 16.43 17 16.36 0 0 0
07/07/2021
16.29
 200,759 16.07 16.43 16.07 0 0 0
06/07/2021
15.86
 529,597 16 17.50 15.86 0 0 0
05/07/2021
16
 163,464 15.86 16.14 15.79 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |