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
(2026-09-08) 		0 0% 86,300 -200 0.0
5.70
6.30
5.80
2 tháng
(2026-08-10) 		0.80 15.38% 398,500 -41,600 -0.2
5.20
6.30
5.80
3 tháng
(2026-07-10) 		0 0% 865,800 -41,400 -0.2
5
6.30
5.80
6 tháng
(2026-04-13) 		-1.10 -15.49% 2,064,800 -66,600 -0.4
5
7.80
5.80
12 tháng
(2025-10-13) 		0.10 1.69% 10,369,900 -160,800 -1.1
5
7.80
5.80
24 tháng
(2024-10-18) 		-1.80 -23.08% 51,241,289 -481,926 -5.1
5
15.90
5.80
36 tháng
(2023-10-24) 		-1.14 -16% 56,583,679 -522,826 -5.4
5
15.90
5.80
60 tháng
(2021-11-03) 		-6.71 -52.80% 75,469,817 -174,067 -1.1
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)
25/10/2022
10.09
 607 10.45 10.45 10.09 0 0 0
24/10/2022
10.36
 5,500 10.45 10.45 10.18 0 0 0
21/10/2022
10.45
 2,185 10.27 10.45 10.27 0 84 0.0
20/10/2022
10.27
 126 10.27 10.27 10.27 0 0 0
19/10/2022
10.27
 3,054 10.27 10.27 10.18 0 0 0
18/10/2022
10.45
 1,000 10.45 10.45 10.45 0 0 0
17/10/2022
10.54
 4,280 10.98 10.98 10.54 80 31 0.0
14/10/2022
10.63
 21,167 10.45 10.63 10 0 0 0
13/10/2022
10.45
 17,949 10.27 10.45 9.82 2,000 0 0.0
12/10/2022
10.45
 1,100 10.45 10.45 10.45 0 0 0
11/10/2022
10.54
 32,100 10.71 10.71 9.82 0 0 0
10/10/2022
10.71
 137,025 10.80 10.80 10.54 0 17 0.0
07/10/2022
10.80
 55,000 10.54 10.80 10.45 0 0 0
06/10/2022
10.98
 4,601 10.98 10.98 10.80 0 0 0
05/10/2022
10.80
 15,366 10.27 10.80 10.27 0 20 0.0
04/10/2022
10.71
 6,220 10.71 11.16 10.71 0 0 0
03/10/2022
10.71
 156,946 10.45 10.71 9.91 0 0 0
30/09/2022
10.45
 6,030 10.09 10.45 10.09 0 800 0.0
29/09/2022
10.54
 1,798 10.63 10.63 10.54 0 0 0
28/09/2022
10.63
 3,651 10.63 10.63 10.09 0 0 0
27/09/2022
10.63
 3,000 10.71 10.71 10.63 0 0 0
26/09/2022
10.71
 9,960 10.54 10.71 10.18 0 0 0
23/09/2022
10.71
 17,828 10 10.71 10 12 0 0.0
22/09/2022
10.45
 3,606 10.36 10.45 10.27 0 0 0
21/09/2022
10.36
 4,254 10.18 10.36 10.18 0 32 0.0
20/09/2022
10.45
 1,005 10.45 10.45 10.45 0 0 0
19/09/2022
10.54
 11,830 10 10.54 9.82 100 0 0.0
16/09/2022
10
 28,910 10.54 10.71 10 2,000 68 0.0
15/09/2022
10.54
 4,674 10.63 10.63 10.45 3 600 0.0
14/09/2022
10.63
 26,813 10.45 10.63 10.36 0 0 0
13/09/2022
10.45
 521 10.45 10.45 10.45 0 0 0
12/09/2022
10.71
 32,144 10.54 10.98 10.36 5,000 0 0.1
09/09/2022
10.54
 2,400 10.98 10.98 10.54 200 0 0.0
08/09/2022
11.07
 43,600 11.07 11.16 10.45 0 0 0
07/09/2022
11.16
 48,984 10.45 11.16 10.45 0 0 0
06/09/2022
10.80
 11,142 10.45 11.07 10.45 0 0 0
05/09/2022
11.07
 9,076 10.98 11.07 10.45 0 0 0
31/08/2022
11.07
 62,740 10.45 11.07 10.36 3,100 0 0.0
30/08/2022
10.80
 23,928 10.45 10.89 10.45 0 0 0
29/08/2022
10.80
 15,507 10.45 10.80 10 0 0 0
26/08/2022
10.89
 235,212 10.45 10.89 10.45 0 0 0
25/08/2022
10.89
 15,000 10.98 10.98 10.80 0 0 0
24/08/2022
10.80
 23,326 10.80 10.80 10.36 0 0 0
23/08/2022
10.89
 13,840 10.45 10.89 10.27 500 0 0.0
22/08/2022
10.98
 9,800 10.45 10.98 10.45 1,300 0 0.0
19/08/2022
10.98
 8,988 10.45 10.98 10.36 0 0 0
18/08/2022
10.98
 48,840 10.54 11.07 10.36 1,500 0 0.0
17/08/2022
10.98
 44,800 10.98 10.98 10.98 0 0 0
16/08/2022
11.07
 8,532 10.45 11.07 10.45 0 0 0
15/08/2022
10.98
 15,100 10.45 10.98 10.45 0 0 0
12/08/2022
11.07
 2,000 10.80 11.07 10.80 0 0 0
11/08/2022
11.07
 25,080 10.54 11.07 10.45 0 0 0
10/08/2022
11.16
 11,748 10.45 11.16 10.45 0 0 0
09/08/2022
11.16
 25,939 11.07 11.16 10.45 0 0 0
08/08/2022
10.89
 67,888 10.63 10.89 10.36 1,200 1,200 0.0
05/08/2022
10.80
 128,541 10.54 10.80 10.45 0 0 0
04/08/2022
11.16
 1,000 11.16 11.16 11.16 0 0 0
03/08/2022
11.34
 5,700 10.71 11.34 10.54 2,300 0 0.0
02/08/2022
11.43
 30,208 10.18 11.43 10 0 0 0
01/08/2022
11.07
 4,102 11.07 11.07 10.63 0 0 0
29/07/2022
11.07
 50,460 10.54 11.07 10.54 0 0 0
28/07/2022
11.16
 8,700 11.16 11.16 10.54 2,400 0 0.0
27/07/2022
11.16
 1,487 11.16 11.16 10.89 0 0 0
26/07/2022
11.25
 23,500 11.25 11.34 10.89 0 0 0
25/07/2022
11.16
 10,573 10.36 11.16 10.36 0 0 0
22/07/2022
10.98
 1,330 10.98 10.98 10.98 0 0 0
21/07/2022
10.71
 40,000 10.71 10.71 10.71 0 0 0
20/07/2022
10.80
 1,100 10.89 10.89 10.80 0 0 0
19/07/2022
10.71
 4,200 10.71 10.89 10.71 0 0 0
18/07/2022
10.71
 5,700 10.45 10.71 10.45 0 0 0
15/07/2022
10.54
 800 10.09 10.54 10 0 0 0
14/07/2022
10.63
 6,550 10.18 10.63 9.73 0 0 0
13/07/2022
10.63
 11,800 10.27 10.63 9.29 0 0 0
12/07/2022
10.09
 5,035 10.09 10.27 10.09 0 0 0
11/07/2022
10.09
 108,700 9.64 10.09 9.64 0 0 0
08/07/2022
10.36
 7,700 9.55 10.36 8.93 0 0 0
07/07/2022
9.55
 100 9.55 9.55 9.55 0 0 0
06/07/2022
10.36
 100,926 10.36 10.45 9.82 0 0 0
05/07/2022
10.45
 2,100 10 10.45 9.73 0 0 0
04/07/2022
10.80
 5,000 10.80 10.80 10.80 0 0 0
01/07/2022
10.63
 11,703 10.45 10.63 9.91 0 0 0
30/06/2022
10.63
 20,200 10.54 10.63 10.54 0 0 0
29/06/2022
10.63
 9,100 10 10.63 10 0 0 0
28/06/2022
10.89
 6,066 10.27 10.89 10.27 0 0 0
27/06/2022
10.36
 4,500 10.45 10.45 9.55 0 800 0.0
24/06/2022
10.09
 4,000 10.09 10.09 10.09 0 0 0
23/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
23/06/2022
10.89
 3,400 10 10.89 9.91 200 700 0.0
22/06/2022
10.20
 20,100 10.12 10.20 9.96 0 0 0
21/06/2022
10.20
 6,600 9.41 10.36 9.41 500 0 0.0
20/06/2022
10.44
 21,702 10.68 10.68 10.04 0 0 0
17/06/2022
11.08
 75,965 10.44 11.08 10.04 1,000 0 0.0
16/06/2022
11.08
 12,500 10.76 11.24 10.52 0 0 0
15/06/2022
11.32
 6,100 10.44 11.48 10.44 0 0 0
14/06/2022
10.44
 43,613 11.08 11.08 10.28 0 0 0
13/06/2022
11.00
 21,400 10.84 11.08 10.44 0 0 0
10/06/2022
11.56
 0 11.56 11.56 11.56 0 0 0
09/06/2022
11.56
 9,500 11.24 11.56 11.24 0 0 0
08/06/2022
11.32
 3,710 11.32 11.32 11.24 0 0 0
07/06/2022
11.32
 6,700 11.32 11.80 10.92 0 0 0
06/06/2022
11.32
 10,600 11.32 11.32 10.84 0 0 0

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