CTCP Phụ Gia Nhựa (pgn)

5.80
0
(0%)
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
(2026-08-19) 		0.30 5.45% 243,200 -15,300 -0.1
5.50
6.30
5.80
2 tháng
(2026-07-20) 		0.60 11.54% 701,200 -41,700 -0.2
5
6.30
5.80
3 tháng
(2026-06-22) 		-1.40 -19.44% 958,800 -42,000 -0.2
5
7.30
5.80
6 tháng
(2026-03-23) 		-1.40 -19.44% 3,724,100 -108,900 -0.7
5
7.80
5.80
12 tháng
(2025-09-23) 		-0.50 -7.94% 13,184,400 -164,800 -1.1
5
7.80
5.80
24 tháng
(2024-09-30) 		-1.60 -21.62% 52,185,404 -499,826 -5.4
5
15.90
5.80
36 tháng
(2023-10-04) 		-1.43 -19.80% 57,434,556 -534,426 -5.6
5
15.90
5.80
60 tháng
(2021-10-14) 		-6.98 -54.63% 77,262,882 -182,067 -1.3
5
15.90
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
7.68
 63,417 7.59 7.68 7.41 3,000 0 0.0
06/04/2023
7.68
 65,427 7.59 7.77 7.41 4,000 0 0.0
05/04/2023
7.68
 65,699 6.96 7.68 6.96 6,000 0 0.1
04/04/2023
7.05
 55,300 6.96 7.05 6.88 6,500 0 0.1
03/04/2023
6.96
 54,410 6.88 6.96 6.88 6,500 0 0.1
31/03/2023
6.88
 52,500 6.79 6.88 6.79 0 0 0
30/03/2023
6.88
 44,530 6.79 6.88 6.79 0 0 0
29/03/2023
6.79
 34,400 6.79 6.88 6.70 0 0 0
28/03/2023
6.88
 38,336 6.79 6.88 6.79 0 0 0
27/03/2023
6.88
 27,506 6.79 6.88 6.70 0 0 0
24/03/2023
6.88
 22,600 6.88 6.96 6.79 0 0 0
23/03/2023
6.88
 23,543 6.88 6.88 6.79 0 0 0
22/03/2023
6.96
 49,000 6.79 6.96 6.79 0 0 0
21/03/2023
6.88
 54,800 6.79 6.88 6.79 0 0 0
20/03/2023
6.79
 20,700 6.88 6.96 6.79 1,000 0 0.0
17/03/2023
6.96
 20,924 6.88 6.96 6.88 0 0 0
16/03/2023
6.96
 38,300 6.88 6.96 6.88 0 0 0
15/03/2023
6.96
 54,300 6.70 6.96 6.70 0 0 0
14/03/2023
6.79
 44,813 6.79 6.88 6.79 0 0 0
13/03/2023
6.88
 61,200 6.88 6.88 6.79 0 0 0
10/03/2023
6.96
 65,100 6.96 6.96 6.79 0 0 0
09/03/2023
6.96
 85,410 6.96 7.05 6.70 3,000 0 0.0
08/03/2023
6.96
 23,708 6.88 6.96 6.79 0 0 0
07/03/2023
6.88
 53,000 6.79 6.88 6.79 0 0 0
06/03/2023
6.79
 30,505 6.61 6.79 6.61 0 0 0
03/03/2023
6.79
 41,310 6.61 6.79 6.61 1,000 0 0.0
02/03/2023
6.70
 600 6.70 6.70 6.70 0 0 0
01/03/2023
6.61
 68,220 6.61 6.70 6.34 3,000 0 0.0
28/02/2023
6.70
 9,115 6.61 6.70 6.52 0 0 0
27/02/2023
6.61
 48,500 6.61 6.61 6.61 0 0 0
24/02/2023
6.70
 6,400 6.61 6.70 6.61 0 0 0
23/02/2023
6.70
 11,020 6.79 6.79 6.61 0 0 0
22/02/2023
6.79
 2,955 6.79 6.79 6.70 0 0 0
21/02/2023
6.79
 10,500 6.88 6.88 6.61 0 0 0
20/02/2023
6.88
 9,524 6.96 6.96 6.61 0 0 0
17/02/2023
6.88
 7,800 6.61 6.96 6.61 0 0 0
16/02/2023
6.96
 65,604 6.88 6.96 6.25 0 17,800 -0.1
15/02/2023
6.88
 15,501 6.88 6.96 6.88 0 0 0
14/02/2023
6.88
 6,521 6.96 6.96 6.88 0 0 0
13/02/2023
6.88
 13,200 6.96 6.96 6.88 0 0 0
10/02/2023
7.05
 16,224 6.96 7.05 6.88 0 0 0
09/02/2023
7.05
 3,800 6.88 7.05 6.88 0 0 0
08/02/2023
7.05
 12,302 6.96 7.05 6.88 0 0 0
07/02/2023
7.05
 17,000 6.96 7.05 6.88 0 0 0
06/02/2023
7.14
 13,823 7.05 7.14 6.88 0 0 0
03/02/2023
7.05
 52,002 7.05 7.14 6.96 0 0 0
02/02/2023
6.96
 23,500 7.14 7.23 6.96 0 0 0
01/02/2023
7.14
 30,034 7.32 7.41 7.14 0 0 0
31/01/2023
7.23
 214,446 6.96 7.32 6.96 0 0 0
30/01/2023
6.96
 31,748 6.96 7.05 6.79 0 0 0
27/01/2023
6.70
 23,501 6.70 7.05 6.70 9,500 0 0.1
26/01/2023
5.18
 100 5.18 5.18 5.18 0 0 0
25/01/2023
5.18
 100 5.18 5.18 5.18 0 0 0
24/01/2023
5.18
 100 5.18 5.18 5.18 0 0 0
23/01/2023
5.18
 100 5.18 5.18 5.18 0 0 0
20/01/2023
5.18
 100 5.18 5.18 5.18 0 0 0
19/01/2023
6.61
 1,432 6.70 6.70 6.61 0 0 0
18/01/2023
6.70
 43,500 6.52 6.79 6.52 0 0 0
17/01/2023
6.52
 6,600 6.43 6.52 6.43 0 0 0
16/01/2023
6.43
 8,500 6.52 6.52 6.43 0 0 0
13/01/2023
6.52
 544 6.52 6.52 6.52 0 0 0
12/01/2023
6.43
 2,850 6.34 6.52 6.34 0 0 0
11/01/2023
6.43
 10,024 6.34 6.43 6.25 0 0 0
10/01/2023
6.52
 6,361 6.34 6.52 6.34 0 0 0
09/01/2023
6.52
 8,084 6.43 6.52 6.34 0 0 0
06/01/2023
6.52
 6,011 6.61 6.61 6.52 200 0 0.0
05/01/2023
6.70
 8,300 6.70 6.70 6.61 0 0 0
04/01/2023
6.70
 13,100 6.61 6.70 6.52 0 0 0
03/01/2023
6.61
 14,780 6.61 6.70 6.61 100 0 0.0
30/12/2022
6.61
 32,771 6.43 6.61 6.52 0 0 0
29/12/2022
6.43
 7,200 6.52 6.52 6.34 0 0 0
28/12/2022
6.52
 8,811 6.52 6.52 6.34 0 0 0
27/12/2022
6.52
 1,000 6.52 6.52 6.34 0 0 0
26/12/2022
6.52
 14,500 6.70 6.70 6.25 0 0 0
23/12/2022
6.70
 23,800 6.70 6.70 6.43 0 0 0
22/12/2022
6.70
 31,540 6.43 6.70 6.43 0 0 0
21/12/2022
6.43
 27,910 6.43 6.43 6.16 0 0 0
20/12/2022
6.43
 18,501 6.52 6.52 6.07 0 0 0
19/12/2022
6.52
 38,501 6.61 6.61 6.25 600 0 0.0
16/12/2022
6.61
 18,800 6.61 6.61 6.52 0 0 0
15/12/2022
6.61
 84,098 6.70 6.70 6.43 0 0 0
14/12/2022
6.70
 62,364 6.52 6.70 6.43 0 0 0
13/12/2022
6.52
 40,285 6.61 6.61 6.43 0 0 0
12/12/2022
6.61
 101,800 6.25 6.61 6.16 0 0 0
09/12/2022
6.25
 61,000 6.43 6.61 6.16 0 0 0
08/12/2022
6.43
 81,605 5.89 6.43 6.07 0 0 0
07/12/2022
5.89
 37,592 6.16 6.25 5.89 0 0 0
06/12/2022
6.16
 94,500 6.70 6.70 6.16 0 0 0
05/12/2022
6.70
 184,400 6.70 6.70 6.43 0 0 0
02/12/2022
6.70
 103,947 6.70 6.96 6.61 932 300 0.0
01/12/2022
6.70
 273,084 6.34 6.88 6.25 0 0 0
30/11/2022
6.34
 189,122 6.34 6.52 5.98 0 21 0.0
29/11/2022
6.34
 40,101 6.16 6.43 6.16 0 0 0
28/11/2022
6.16
 368,370 6.34 6.70 5.89 5,700 0 0.0
25/11/2022
6.34
 88,200 6.43 6.43 5.98 0 0 0
24/11/2022
6.43
 115,500 6.25 6.43 5.98 0 0 0
23/11/2022
6.25
 38,558 6.16 6.61 5.71 0 0 0
22/11/2022
6.16
 377,354 6.79 6.79 6.16 100 0 0.0
21/11/2022
6.79
 329,408 7.05 7.05 6.43 0 0 0
18/11/2022
7.05
 354,980 7.23 7.23 6.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc