Petrolimex Insurance Corporation (HOSE:PGI)
Vietnam
· Delayed Price · Currency is VND 20,000
-350 (-1.72%)
At close: Dec 4, 2025
Petrolimex Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 5,000 |
| Oct 14, 2025 | 20,200.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 0.50% | 10,419 |
| Oct 13, 2025 | 20,200.00 | 20,200.00 | 19,800.00 | 20,200.00 | 20,200.00 | - | 11,101 |
| Oct 10, 2025 | 20,300.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | - | 15,313 |
| Oct 9, 2025 | 20,350.00 | 20,350.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 1,000 |
| Oct 8, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 260 |
| Oct 7, 2025 | 20,350.00 | 20,350.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.74% | 701 |
| Oct 6, 2025 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 0.74% | 242 |
| Oct 3, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 100 |
| Oct 2, 2025 | 20,300.00 | 20,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.98% | 332 |
| Oct 1, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 2,110 |
| Sep 29, 2025 | 20,250.00 | 20,400.00 | 20,250.00 | 20,400.00 | 20,400.00 | 0.74% | 302 |
| Sep 24, 2025 | 20,000.00 | 20,250.00 | 20,000.00 | 20,250.00 | 20,250.00 | - | 15,300 |
| Sep 23, 2025 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | -0.49% | 900 |
| Sep 22, 2025 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 0.25% | 1,014 |
| Sep 19, 2025 | 19,800.00 | 20,300.00 | 19,800.00 | 20,300.00 | 20,300.00 | -0.25% | 3,252 |
| Sep 18, 2025 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | - | 10,915 |
| Sep 16, 2025 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | - | 13,205 |
| Sep 15, 2025 | 20,350.00 | 20,350.00 | 20,300.00 | 20,350.00 | 20,350.00 | - | 11,603 |
| Sep 12, 2025 | 20,050.00 | 20,350.00 | 20,050.00 | 20,350.00 | 20,350.00 | 0.74% | 1,745 |
| Sep 11, 2025 | 20,100.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | -0.49% | 4,211 |
| Sep 10, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 5,531 |
| Sep 9, 2025 | 20,150.00 | 20,300.00 | 20,150.00 | 20,300.00 | 20,300.00 | 1.00% | 300 |
| Sep 8, 2025 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.50% | 6,100 |
| Sep 5, 2025 | 20,350.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.98% | 20,101 |
| Sep 4, 2025 | 20,350.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.25% | 700 |
| Sep 3, 2025 | 20,450.00 | 20,450.00 | 20,350.00 | 20,350.00 | 20,350.00 | - | 1,612 |
| Aug 29, 2025 | 20,200.00 | 20,350.00 | 20,200.00 | 20,350.00 | 20,350.00 | 0.74% | 16,000 |
| Aug 28, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 2,300 |
| Aug 27, 2025 | 20,450.00 | 20,450.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.73% | 5,209 |
| Aug 26, 2025 | 20,450.00 | 20,450.00 | 20,200.00 | 20,450.00 | 20,450.00 | - | 3,703 |
| Aug 25, 2025 | 20,200.00 | 20,450.00 | 20,100.00 | 20,450.00 | 20,450.00 | 1.24% | 20,155 |
| Aug 22, 2025 | 20,300.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | -0.49% | 31,452 |
| Aug 21, 2025 | 20,500.00 | 20,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.98% | 6,128 |
| Aug 20, 2025 | 20,600.00 | 20,600.00 | 20,200.00 | 20,500.00 | 20,500.00 | -1.44% | 17,200 |
| Aug 19, 2025 | 20,600.00 | 20,950.00 | 20,600.00 | 20,800.00 | 20,800.00 | 0.97% | 12,121 |
| Aug 18, 2025 | 20,500.00 | 20,700.00 | 20,500.00 | 20,600.00 | 20,600.00 | 0.49% | 11,467 |
| Aug 15, 2025 | 20,500.00 | 20,600.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.24% | 18,003 |
| Aug 14, 2025 | 20,400.00 | 20,550.00 | 20,400.00 | 20,550.00 | 20,550.00 | 0.49% | 12,351 |
| Aug 13, 2025 | 20,200.00 | 20,500.00 | 20,100.00 | 20,450.00 | 20,450.00 | 0.25% | 13,228 |
| Aug 12, 2025 | 20,500.00 | 20,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.49% | 16,799 |
| Aug 11, 2025 | 20,200.00 | 20,450.00 | 20,200.00 | 20,300.00 | 20,300.00 | 1.25% | 6,527 |
| Aug 8, 2025 | 20,350.00 | 20,550.00 | 20,050.00 | 20,050.00 | 20,050.00 | -2.67% | 27,301 |
| Aug 7, 2025 | 20,300.00 | 20,600.00 | 20,300.00 | 20,600.00 | 20,600.00 | 2.49% | 502 |
| Aug 6, 2025 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 6,414 |
| Aug 5, 2025 | 20,200.00 | 20,400.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.47% | 18,792 |
| Aug 4, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 532 |
| Aug 1, 2025 | 20,150.00 | 20,400.00 | 20,100.00 | 20,400.00 | 20,400.00 | -0.49% | 13,501 |
| Jul 31, 2025 | 20,100.00 | 20,650.00 | 20,100.00 | 20,500.00 | 20,500.00 | 1.99% | 6,013 |
| Jul 30, 2025 | 20,150.00 | 20,150.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 30,903 |
| Jul 29, 2025 | 20,700.00 | 20,700.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.95% | 8,933 |
| Jul 28, 2025 | 20,500.00 | 20,500.00 | 20,450.00 | 20,500.00 | 20,500.00 | 0.99% | 5,787 |
| Jul 25, 2025 | 20,500.00 | 20,600.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.98% | 30,735 |
| Jul 24, 2025 | 20,400.00 | 20,500.00 | 20,100.00 | 20,500.00 | 20,500.00 | - | 10,920 |
| Jul 23, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 1.99% | 23,411 |
| Jul 22, 2025 | 20,200.00 | 20,200.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.47% | 5,101 |
| Jul 21, 2025 | 20,450.00 | 20,450.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 519 |
| Jul 18, 2025 | 20,500.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | - | 7,363 |
| Jul 17, 2025 | 20,650.00 | 20,650.00 | 20,300.00 | 20,500.00 | 20,500.00 | -0.97% | 17,973 |
| Jul 16, 2025 | 20,100.00 | 20,700.00 | 20,100.00 | 20,700.00 | 20,700.00 | 3.50% | 1,406 |
| Jul 15, 2025 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.74% | 25,555 |
| Jul 14, 2025 | 20,300.00 | 21,150.00 | 20,100.00 | 20,150.00 | 20,150.00 | -0.74% | 30,800 |
| Jul 11, 2025 | 20,400.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 5,014 |
| Jul 10, 2025 | 20,750.00 | 20,850.00 | 20,400.00 | 20,400.00 | 20,400.00 | -1.69% | 5,784 |
| Jul 9, 2025 | 20,300.00 | 20,750.00 | 20,150.00 | 20,750.00 | 20,750.00 | 1.97% | 35,471 |
| Jul 8, 2025 | 20,300.00 | 20,450.00 | 20,100.00 | 20,350.00 | 20,350.00 | 0.25% | 20,501 |
| Jul 7, 2025 | 20,400.00 | 20,600.00 | 20,150.00 | 20,300.00 | 20,300.00 | -1.46% | 83,983 |
| Jul 4, 2025 | 20,750.00 | 20,750.00 | 20,200.00 | 20,600.00 | 20,600.00 | 0.24% | 4,117 |
| Jul 3, 2025 | 20,400.00 | 20,700.00 | 20,000.00 | 20,550.00 | 20,550.00 | 0.74% | 86,136 |
| Jul 2, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | -1.69% | 5,000 |
| Jul 1, 2025 | 20,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | - | 3,105 |
| Jun 30, 2025 | 20,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | -0.24% | 603 |
| Jun 27, 2025 | 20,250.00 | 20,800.00 | 20,200.00 | 20,800.00 | 20,800.00 | 2.97% | 11,430 |
| Jun 26, 2025 | 20,800.00 | 20,800.00 | 20,200.00 | 20,200.00 | 20,200.00 | -2.88% | 7,000 |
| Jun 25, 2025 | 20,800.00 | 20,800.00 | 20,250.00 | 20,800.00 | 20,800.00 | - | 10,600 |