CTCP Phụ Gia Nhựa (pgn)

10.10
-0.30
(-2.88%)
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
(2024-10-23) 		2.10 26.25% 3,963,940 -90,400 -0.9
6.70
11.60
10.10
2 tháng
(2024-09-23) 		3.60 55.38% 5,880,956 -180,340 -1.6
6.50
11.60
10.10
3 tháng
(2024-08-26) 		4.10 68.33% 6,724,103 -197,900 -1.7
6
11.60
10.10
6 tháng
(2024-05-27) 		3.80 60.32% 7,917,368 -177,500 -1.6
6
11.60
10.10
12 tháng
(2023-11-28) 		3.49 52.86% 9,180,443 -156,600 -1.4
6
11.60
10.10
24 tháng
(2022-12-05) 		3.40 50.83% 17,972,574 -72,947 -0.7
5.89
11.60
10.10
36 tháng
(2021-12-08) 		-1.94 -16.10% 27,344,164 176,459 2.6
5.89
12.68
10.10
60 tháng
(2019-12-19) 		4 65.67% 55,152,808 348,429 5.9
5.84
15.56
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
12.21
 5,000 12.21 12.21 12.14 0 0 0
16/04/2021
12.21
 29,900 12.07 12.21 11.42 0 0 0
15/04/2021
12.07
 41,914 11.85 12.07 11.35 0 0 0
14/04/2021
11.85
 14,100 12.07 12.07 11.71 0 0 0
13/04/2021
12.07
 33,400 12.14 12.50 11.78 800 0 0.0
12/04/2021
12.14
 39,500 12.35 12.35 11.78 0 0 0
09/04/2021
12.35
 40,700 12.28 12.35 11.71 0 0 0
08/04/2021
12.28
 45,602 12.42 12.50 12.14 0 0 0
07/04/2021
12.42
 57,301 12.07 12.42 11.63 0 0 0
06/04/2021
12.07
 101,600 12.57 12.57 12.07 9,000 0 0.2
05/04/2021
12.57
 86,315 12.78 12.86 12.35 0 0 0
02/04/2021
12.78
 75,700 13.29 13.29 12.57 2,500 300 0.0
01/04/2021
13.29
 58,201 13.43 13.50 12.57 6,900 2,000 0.1
31/03/2021
13.43
 171,200 12.21 13.43 12.07 58,500 0 1.0
30/03/2021
12.21
 67,112 12.35 12.57 12.14 200 0 0.0
29/03/2021
12.35
 203,303 11.85 12.42 11.49 32,100 0 0.5
26/03/2021
11.85
 145,501 11.42 11.92 11.13 46,700 0 0.8
25/03/2021
11.42
 38,600 11.49 11.49 10.77 0 0 0
24/03/2021
11.49
 39,200 11.92 11.92 11.20 0 0 0
23/03/2021
11.92
 20,900 12.28 12.28 11.78 0 0 0
22/03/2021
12.28
 106,100 11.99 12.57 11.99 0 0 0
19/03/2021
11.99
 181,400 10.92 11.99 10.77 0 0 0
18/03/2021
10.92
 17,215 11.13 11.13 10.77 0 0 0
17/03/2021
11.13
 18,157 11.28 11.28 11.13 0 0 0
16/03/2021
11.28
 19,500 11.35 11.49 10.92 0 0 0
15/03/2021
11.35
 12,200 11.42 11.42 11.13 0 0 0
12/03/2021
11.42
 13,921 11.13 11.42 10.92 0 0 0
11/03/2021
11.13
 71,600 10.92 11.35 11.06 0 0 0
10/03/2021
10.92
 16,100 10.99 10.99 10.84 0 800 -0.0
09/03/2021
10.99
 23,121 11.06 11.06 10.56 0 1,000 -0.0
08/03/2021
11.06
 25,600 11.20 11.20 10.99 0 4,400 -0.1
05/03/2021
11.20
 26,701 11.20 11.20 10.49 0 0 0
04/03/2021
11.20
 59,500 11.13 11.35 10.49 0 4,200 -0.1
03/03/2021
11.13
 76,400 11.13 11.20 10.77 0 0 0
02/03/2021
11.13
 82,500 11.63 11.63 10.84 0 0 0
01/03/2021
11.63
 47,600 11.35 12.42 11.13 0 0 0
26/02/2021
11.35
 38,300 10.63 11.49 10.56 0 3,700 -0.1
25/02/2021: Cổ tức tiền mặt tỉ lệ: 6%
25/02/2021
10.63
 34,400 11.13 11.13 10.49 0 5,100 -0.1
24/02/2021
11.13
 27,200 11.13 11.20 10.86 0 0 0
23/02/2021
11.13
 25,900 11.27 11.27 10.79 0 0 0
22/02/2021
11.27
 41,901 11.20 11.27 10.65 0 0 0
19/02/2021
11.20
 21,000 11.48 11.55 11.20 300 0 0.0
18/02/2021
11.48
 109,300 10.72 11.62 10.37 0 0 0
17/02/2021
10.72
 4,300 10.72 10.72 10.51 0 0 0
09/02/2021
10.72
 15,100 10.23 10.92 10.23 0 0 0
08/02/2021
10.23
 13,300 10.44 10.58 10.09 0 0 0
05/02/2021
10.44
 23,100 10.72 11.06 10.44 0 0 0
04/02/2021
10.72
 2,500 10.72 11.55 10.72 0 0 0
03/02/2021
10.72
 18,000 10.58 10.72 10.37 0 0 0
02/02/2021
10.58
 9,700 10.30 10.58 10.30 0 0 0
01/02/2021
10.30
 43,200 10.58 10.79 9.89 0 0 0
29/01/2021
10.58
 47,300 10.58 10.58 9.61 0 0 0
28/01/2021
10.58
 83,500 14.17 14.17 10.58 0 0 0
27/01/2021
14.17
 50,900 14.17 14.38 12.86 16,000 0 0.3
26/01/2021
14.17
 55,122 14.45 14.52 13.07 0 0 0
25/01/2021
14.45
 54,200 15.07 15.07 14.17 0 0 0
22/01/2021
15.07
 168,000 15.56 15.56 14.52 2,000 0 0.0
21/01/2021
15.56
 120,527 15.35 15.63 14.87 0 0 0
20/01/2021
15.35
 38,100 14.11 15.35 14.17 0 0 0
19/01/2021
14.11
 200,303 15.56 15.63 14.04 0 0 0
18/01/2021
15.56
 297,710 14.17 15.56 13.28 0 14,700 -0.3
15/01/2021
14.17
 87,000 13.97 14.17 13.21 0 300 -0.0
14/01/2021
13.97
 146,900 13.83 15.21 13.69 0 200 -0.0
13/01/2021
13.83
 50,500 14.17 14.52 13.69 0 0 0
12/01/2021
14.17
 55,500 14.52 14.52 13.62 0 0 0
11/01/2021
14.52
 48,900 14.80 16.25 14.24 0 5,700 -0.1
08/01/2021
14.80
 53,810 14.80 14.87 14.11 7,500 5,100 0.0
07/01/2021
14.80
 46,900 15.21 15.21 14.73 3,100 3,900 -0.0
06/01/2021
15.21
 161,501 14.04 15.42 14.11 0 600 -0.0
05/01/2021
14.04
 97,100 12.79 14.04 12.10 0 2,900 -0.1
04/01/2021
12.79
 90,600 13.21 14.52 12.79 20,000 0 0.4
31/12/2020
13.21
 190,400 12.03 13.21 12.10 85,500 0 1.6
30/12/2020
12.03
 111,819 10.99 12.03 11.41 20,000 0 0.3
29/12/2020
10.99
 158,712 10.03 10.99 9.89 0 0 0
28/12/2020
10.03
 111,900 9.82 10.16 9.68 0 0 0
25/12/2020
9.82
 96,000 9.54 9.89 9.33 0 0 0
24/12/2020
9.54
 88,330 9.89 9.89 9.54 0 0 0
23/12/2020
9.89
 129,510 9.89 10.03 9.54 0 0 0
22/12/2020
9.89
 186,400 9.68 9.89 9.40 0 0 0
21/12/2020
9.68
 153,350 9.13 9.68 9.06 0 0 0
18/12/2020
9.13
 48,207 9.06 9.13 8.92 0 0 0
17/12/2020
9.06
 124,400 8.78 9.06 8.71 0 0 0
16/12/2020
8.78
 74,826 8.85 8.99 8.71 0 0 0
15/12/2020
8.85
 129,120 8.64 8.99 8.57 10,000 0 0.1
14/12/2020
8.64
 62,309 8.57 8.78 8.44 0 0 0
11/12/2020
8.57
 63,726 8.44 8.57 8.37 500 0 0.0
10/12/2020
8.44
 101,100 8.44 8.50 8.30 0 0 0
09/12/2020
8.44
 155,400 8.09 8.50 8.09 0 0 0
08/12/2020
8.09
 52,635 8.09 8.16 7.95 0 0 0
07/12/2020
8.09
 56,000 8.16 8.16 8.02 0 0 0
04/12/2020
8.16
 112,656 8.23 8.30 8.09 0 0 0
03/12/2020
8.23
 190,430 7.74 8.30 7.67 0 400 -0.0
02/12/2020
7.74
 40,700 7.81 7.88 7.74 0 0 0
01/12/2020
7.81
 63,300 7.88 7.88 7.67 0 0 0
30/11/2020
7.88
 80,600 7.95 7.95 7.74 0 0 0
27/11/2020
7.95
 46,020 7.95 8.02 7.81 0 0 0
26/11/2020
7.95
 28,800 8.09 8.09 7.95 0 0 0
25/11/2020
8.09
 78,910 8.02 8.23 8.02 0 0 0
24/11/2020
8.02
 134,500 8.09 8.16 7.81 300 0 0.0
23/11/2020
8.09
 174,120 7.74 8.09 7.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |