Petrolimex Insurance Corporation (HOSE:PGI)
Vietnam · Delayed Price · Currency is VND 19,250
+1,250 (6.94%)
At close: Jul 24, 2026
Petrolimex Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 18,000.00 | 19,250.00 | 18,000.00 | 19,250.00 | 19,250.00 | 6.94% | 29,039 |
| Jul 23, 2026 | 18,000.00 | 18,000.00 | 16,450.00 | 18,000.00 | 18,000.00 | 2.27% | 4,600 |
| Jul 21, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 37,000 |
| Jul 17, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 3.53% | 184 |
| Jul 16, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 111 |
| Jul 15, 2026 | 18,050.00 | 18,050.00 | 17,000.00 | 17,000.00 | 17,000.00 | -6.34% | 1,187 |
| Jul 13, 2026 | 17,000.00 | 18,150.00 | 17,000.00 | 18,150.00 | 18,150.00 | 6.76% | 1,210 |
| Jul 10, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 300 |
| Jul 8, 2026 | 17,350.00 | 17,350.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.59% | 5,100 |
| Jul 7, 2026 | 16,900.00 | 16,900.00 | 16,850.00 | 16,900.00 | 16,900.00 | -0.59% | 3,442 |
| Jul 6, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -3.68% | 1,000 |
| Jul 3, 2026 | 17,150.00 | 17,650.00 | 16,850.00 | 17,650.00 | 17,650.00 | 2.62% | 13,303 |
| Jul 2, 2026 | 17,600.00 | 17,600.00 | 17,200.00 | 17,200.00 | 17,200.00 | -2.27% | 5,800 |
| Jul 1, 2026 | 17,950.00 | 17,950.00 | 17,600.00 | 17,600.00 | 17,600.00 | 3.23% | 1,500 |
| Jun 30, 2026 | 17,050.00 | 17,700.00 | 16,650.00 | 17,050.00 | 17,050.00 | -4.75% | 8,528 |
| Jun 29, 2026 | 17,000.00 | 17,900.00 | 17,000.00 | 17,900.00 | 17,900.00 | -0.28% | 503 |
| Jun 26, 2026 | 17,400.00 | 17,950.00 | 16,900.00 | 17,950.00 | 17,950.00 | -0.28% | 17,974 |
| Jun 19, 2026 | 17,500.00 | 18,300.00 | 17,150.00 | 18,000.00 | 18,000.00 | -2.17% | 6,160 |
| Jun 18, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 1,027 |
| Jun 15, 2026 | 17,900.00 | 18,500.00 | 17,900.00 | 18,400.00 | 18,400.00 | 2.79% | 901 |
| Jun 12, 2026 | 18,000.00 | 18,000.00 | 17,900.00 | 17,900.00 | 17,900.00 | -4.02% | 1,400 |
| Jun 9, 2026 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 3.04% | 1,000 |
| Jun 8, 2026 | 17,250.00 | 18,100.00 | 17,250.00 | 18,100.00 | 18,100.00 | - | 300 |
| Jun 3, 2026 | 18,050.00 | 18,100.00 | 18,050.00 | 18,100.00 | 18,100.00 | - | 300 |
| May 28, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 0.56% | 100 |
| May 27, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 9,001 |
| May 26, 2026 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 2,301 |
| May 25, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 18,000.00 | - | 204 |
| May 21, 2026 | 19,000.00 | 19,450.00 | 18,900.00 | 19,200.00 | 18,000.00 | 1.05% | 805 |
| May 20, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,812.50 | - | 518 |
| May 19, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,812.50 | - | 337 |
| May 18, 2026 | 18,300.00 | 19,000.00 | 18,300.00 | 19,000.00 | 17,812.50 | -2.56% | 10,012 |
| May 15, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 18,281.25 | - | 3,300 |
| May 14, 2026 | 19,200.00 | 19,500.00 | 19,200.00 | 19,500.00 | 18,281.25 | 1.56% | 702 |
| May 13, 2026 | 19,250.00 | 19,250.00 | 19,200.00 | 19,200.00 | 18,000.00 | - | 500 |
| May 12, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 18,000.00 | -1.54% | 4,802 |
| May 11, 2026 | 18,950.00 | 19,500.00 | 18,950.00 | 19,500.00 | 18,281.25 | - | 200 |
| May 7, 2026 | 19,800.00 | 19,800.00 | 19,500.00 | 19,500.00 | 18,281.25 | 2.36% | 1,508 |
| May 6, 2026 | 19,100.00 | 19,100.00 | 19,050.00 | 19,050.00 | 17,859.38 | 0.26% | 2,504 |
| May 5, 2026 | 19,350.00 | 19,350.00 | 19,000.00 | 19,000.00 | 17,812.50 | -1.81% | 1,403 |
| Apr 29, 2026 | 18,800.00 | 19,350.00 | 18,800.00 | 19,350.00 | 18,140.63 | -0.77% | 4,900 |
| Apr 28, 2026 | 18,500.00 | 19,500.00 | 18,500.00 | 19,500.00 | 18,281.25 | 5.41% | 7,593 |
| Apr 24, 2026 | 19,500.00 | 19,500.00 | 18,250.00 | 18,500.00 | 17,343.75 | -5.61% | 4,400 |
| Apr 23, 2026 | 19,700.00 | 19,700.00 | 19,600.00 | 19,600.00 | 18,375.00 | -1.01% | 213 |
| Apr 22, 2026 | 19,400.00 | 19,800.00 | 18,250.00 | 19,800.00 | 18,562.50 | 1.02% | 16,282 |
| Apr 21, 2026 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 18,375.00 | - | 100 |
| Apr 14, 2026 | 19,700.00 | 19,700.00 | 19,500.00 | 19,600.00 | 18,375.00 | -0.51% | 1,400 |
| Apr 10, 2026 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 18,468.75 | - | 501 |
| Apr 9, 2026 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 18,468.75 | - | 1,611 |
| Apr 3, 2026 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 18,468.75 | - | 202 |