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)
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
02/07/2021
15.93
 163,094 15.93 16.14 13.50 0 0 0
01/07/2021
15.93
 161,850 15.71 16 15.71 0 0 0
30/06/2021
15.71
 166,478 16.14 16.43 15.71 0 0 0
29/06/2021
16.07
 365,637 15.79 16.29 15.79 0 900 -0.0
28/06/2021
15.71
 402,714 16.07 16.07 15.64 0 0 0
25/06/2021
16
 116,868 16.36 16.36 15.86 500 0 0.0
24/06/2021
16.21
 80,818 16.64 16.64 16.14 0 0 0
23/06/2021
16.57
 304,066 16.21 16.93 16.14 0 0 0
22/06/2021
16.14
 143,628 16.29 16.29 16.14 0 1,000 -0.0
21/06/2021
16.21
 269,900 16.14 16.29 16.07 0 0 0
18/06/2021
16.14
 178,035 16.14 16.29 16 500 0 0.0
17/06/2021
16.14
 161,902 16.21 16.36 16 0 0 0
16/06/2021
16.29
 126,383 16.43 17.86 16.07 0 100 -0.0
15/06/2021
16.43
 162,787 17.07 17.07 16.29 0 0 0
14/06/2021
17.07
 146,466 17.57 17.86 16.79 0 0 0
11/06/2021
17.64
 120,767 17.71 17.86 17.07 0 0 0
10/06/2021
17.79
 73,982 17.86 18.29 17.36 0 500 -0.0
09/06/2021
17.86
 490,173 14.29 18.43 14.29 0 8,000 -0.2
08/06/2021
16.29
 324,484 17.86 17.93 15.71 0 1,000 -0.0
07/06/2021
18.21
 361,132 19.71 19.86 17.50 300 3,200 -0.1
04/06/2021
19.93
 490,722 20.71 20.71 19.64 1,900 0 0.1
03/06/2021
21.21
 439,103 21.07 23.57 19.29 500 800 -0.0
02/06/2021
21.43
 2,989,682 19 21.79 19 0 0 0
01/06/2021
19
 1,219,274 18.93 19 16.43 500 0 0.0
31/05/2021
16.57
 351,070 14.64 16.57 14.64 0 0 0
28/05/2021
14.86
 2,626,994 13.14 14.86 11.07 1,000 0 0.0
27/05/2021
13.14
 819,679 12.50 13.21 10.71 0 72,600 -1.3
26/05/2021
12.50
 366,413 12.07 12.86 10.71 0 13,000 -0.2
25/05/2021
11.64
 428,077 12.57 12.71 11.43 1,200 3,000 -0.0
24/05/2021
12.71
 464,699 12.29 13.50 12.21 0 10,000 -0.2
21/05/2021
12.29
 1,192,264 10.93 12.29 10.86 0 3,800 -0.1
20/05/2021
10.86
 238,447 10.79 10.86 10.50 0 0 0
19/05/2021
10.71
 107,632 10.79 10.93 10.71 0 100 -0.0
18/05/2021
10.79
 87,080 10.86 10.93 10.79 0 100 -0.0
17/05/2021
10.86
 86,119 10.86 11.07 9.29 0 1,000 -0.0
14/05/2021
10.86
 370,257 10.79 11.36 10.50 0 0 0
13/05/2021
10.71
 61,633 10.71 11.36 10.64 0 0 0
12/05/2021
10.79
 90,556 11 11.36 10.64 0 0 0
11/05/2021
10.86
 138,751 10.57 11.36 10.50 0 0 0
10/05/2021
10.64
 151,800 10.57 10.79 10.43 0 0 0
07/05/2021
10.57
 132,242 10.64 10.64 10.36 0 0 0
06/05/2021
10.64
 66,304 10.57 10.71 10.43 0 0 0
05/05/2021
10.57
 130,766 10.43 10.79 10.43 0 0 0
04/05/2021
10.57
 108,042 10.36 10.57 10.21 0 0 0
29/04/2021
10.57
 135,303 10.50 10.71 10.43 0 0 0
28/04/2021
10.50
 25,455 10.43 10.57 10.36 0 0 0
27/04/2021
10.50
 74,369 10.64 10.71 10.21 0 0 0
26/04/2021
10.64
 84,826 10.86 10.86 10.64 0 0 0
23/04/2021
10.86
 107,800 10.86 11 10.36 0 0 0
22/04/2021
10.71
 192,543 11.43 11.43 10.71 0 0 0
20/04/2021
11.29
 185,387 11.50 11.64 11.29 0 0 0
19/04/2021
11.57
 107,968 11.64 11.71 11.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |