Petrolimex Insurance Corporation (HOSE:PGI)
Vietnam · Delayed Price · Currency is VND 19,400
+50 (0.26%)
At close: Jan 20, 2026
Petrolimex Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 19,650.00 | 19,800.00 | 19,000.00 | 19,000.00 | 19,000.00 | -3.55% | 18,005 |
| Jan 15, 2026 | 19,000.00 | 19,700.00 | 19,000.00 | 19,700.00 | 19,700.00 | 1.29% | 6,675 |
| Jan 14, 2026 | 19,450.00 | 19,450.00 | 18,550.00 | 19,450.00 | 19,450.00 | -2.26% | 57,100 |
| Jan 13, 2026 | 20,000.00 | 20,000.00 | 19,100.00 | 19,900.00 | 19,900.00 | 3.65% | 3,384 |
| Jan 12, 2026 | 18,500.00 | 19,200.00 | 18,500.00 | 19,200.00 | 19,200.00 | 0.26% | 22,281 |
| Jan 9, 2026 | 19,500.00 | 19,500.00 | 19,000.00 | 19,150.00 | 19,150.00 | -4.01% | 4,020 |
| Jan 8, 2026 | 20,000.00 | 20,000.00 | 19,950.00 | 19,950.00 | 19,950.00 | -0.25% | 600 |
| Jan 7, 2026 | 19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 2.56% | 3,824 |
| Jan 6, 2026 | 19,500.00 | 19,550.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.26% | 6,700 |
| Jan 5, 2026 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | -0.25% | 300 |
| Dec 31, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 100 |
| Dec 30, 2025 | 19,300.00 | 20,000.00 | 19,300.00 | 20,000.00 | 20,000.00 | 3.63% | 1,601 |
| Dec 29, 2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | -2.03% | 800 |
| Dec 26, 2025 | 19,500.00 | 19,700.00 | 19,400.00 | 19,700.00 | 19,700.00 | 1.03% | 8,200 |
| Dec 25, 2025 | 20,000.00 | 20,000.00 | 19,500.00 | 19,500.00 | 19,500.00 | -4.88% | 1,561 |
| Dec 23, 2025 | 20,500.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 2,311 |
| Dec 22, 2025 | 20,550.00 | 20,600.00 | 20,500.00 | 20,500.00 | 20,500.00 | -6.82% | 3,153,808 |
| Dec 19, 2025 | 19,350.00 | 22,000.00 | 19,350.00 | 22,000.00 | 22,000.00 | 5.77% | 36,400 |
| Dec 18, 2025 | 19,750.00 | 20,800.00 | 19,750.00 | 20,800.00 | 20,800.00 | 5.05% | 10,001 |
| Dec 17, 2025 | 18,800.00 | 19,800.00 | 18,750.00 | 19,800.00 | 19,800.00 | 5.88% | 19,100 |
| Dec 16, 2025 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | -6.27% | 1,000 |
| Dec 15, 2025 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | -1.24% | 1,019 |
| Dec 12, 2025 | 18,750.00 | 20,200.00 | 18,700.00 | 20,200.00 | 20,200.00 | 1.00% | 13,300 |
| Dec 11, 2025 | 19,800.00 | 20,000.00 | 19,750.00 | 20,000.00 | 20,000.00 | 1.27% | 5,236 |
| Dec 8, 2025 | 19,700.00 | 19,750.00 | 19,700.00 | 19,750.00 | 19,750.00 | -0.25% | 1,206 |
| Dec 5, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.00% | 100 |
| Dec 4, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.72% | 8,905 |
| Dec 3, 2025 | 20,200.00 | 20,400.00 | 20,200.00 | 20,350.00 | 20,350.00 | -1.21% | 2,002 |
| Dec 2, 2025 | 20,500.00 | 20,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | -0.48% | 818 |
| Nov 26, 2025 | 19,950.00 | 20,700.00 | 19,000.00 | 20,700.00 | 20,700.00 | 5.08% | 4,900 |
| Nov 25, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | - | 23,800 |
| Nov 24, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | - | 4,400 |
| Nov 18, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.01% | 100 |
| Nov 13, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | - | 105 |
| Nov 11, 2025 | 19,250.00 | 19,900.00 | 19,250.00 | 19,900.00 | 19,900.00 | - | 210 |
| Nov 10, 2025 | 19,500.00 | 19,900.00 | 19,500.00 | 19,900.00 | 19,900.00 | 2.05% | 1,179 |
| Nov 7, 2025 | 19,950.00 | 19,950.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.26% | 17,401 |
| Nov 6, 2025 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | - | 1,006 |
| Nov 4, 2025 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | - | 6,201 |
| Nov 3, 2025 | 19,950.00 | 19,950.00 | 19,900.00 | 19,950.00 | 19,950.00 | - | 1,515 |
| Oct 31, 2025 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | - | 200 |
| Oct 30, 2025 | 19,800.00 | 19,950.00 | 19,600.00 | 19,950.00 | 19,950.00 | 0.25% | 5,800 |
| Oct 29, 2025 | 19,500.00 | 19,900.00 | 19,500.00 | 19,900.00 | 19,900.00 | 2.05% | 2,300 |
| Oct 28, 2025 | 19,500.00 | 19,500.00 | 19,250.00 | 19,500.00 | 19,500.00 | - | 3,800 |
| Oct 27, 2025 | 19,600.00 | 19,600.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.50% | 28,300 |
| Oct 24, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 28,000 |
| Oct 23, 2025 | 19,200.00 | 20,000.00 | 19,200.00 | 20,000.00 | 20,000.00 | -0.25% | 5,306 |
| Oct 22, 2025 | 19,800.00 | 20,050.00 | 19,800.00 | 20,050.00 | 20,050.00 | 2.30% | 200 |
| Oct 21, 2025 | 20,000.00 | 20,000.00 | 19,500.00 | 19,600.00 | 19,600.00 | 0.51% | 16,300 |
| Oct 20, 2025 | 20,000.00 | 20,200.00 | 19,500.00 | 19,500.00 | 19,500.00 | -3.47% | 28,222 |