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)
20/11/2020
7.74
 30,600 7.74 7.74 7.61 0 0 0
19/11/2020
7.74
 52,311 7.67 7.74 7.61 0 0 0
18/11/2020
7.67
 58,000 7.81 7.81 7.61 0 0 0
17/11/2020
7.81
 52,610 7.67 7.95 7.61 5,000 0 0.1
16/11/2020
7.67
 172,410 7.88 7.88 7.67 0 0 0
13/11/2020
7.88
 28,700 8.02 8.02 7.74 0 0 0
12/11/2020
8.02
 40,000 7.81 8.02 7.67 0 0 0
11/11/2020
7.81
 38,400 7.88 7.88 7.81 0 0 0
10/11/2020
7.88
 41,906 7.95 8.16 7.88 0 0 0
09/11/2020
7.95
 64,100 8.09 8.09 7.81 0 0 0
06/11/2020
8.09
 33,600 7.88 8.09 7.88 0 0 0
05/11/2020
7.88
 15,706 8.16 8.16 7.88 0 0 0
04/11/2020
8.16
 41,820 7.95 8.50 7.81 0 0 0
03/11/2020
7.95
 12,700 7.95 7.95 7.81 0 0 0
02/11/2020
7.95
 34,400 7.95 7.95 7.74 1,000 0 0.0
30/10/2020
7.95
 13,700 7.95 7.95 7.74 0 0 0
29/10/2020
7.95
 40,000 7.88 7.95 7.74 0 0 0
28/10/2020
7.88
 78,025 8.02 8.02 7.74 0 0 0
27/10/2020
8.02
 60,200 8.09 8.16 7.88 0 0 0
26/10/2020
8.09
 83,610 8.44 8.64 8.09 0 0 0
23/10/2020
8.44
 55,600 8.44 8.50 8.30 900 0 0.0
22/10/2020
8.44
 62,011 8.57 8.64 8.23 0 0 0
21/10/2020
8.57
 182,235 8.23 8.57 8.23 0 0 0
20/10/2020
8.23
 37,700 8.23 8.37 7.95 0 0 0
19/10/2020
8.23
 106,900 7.81 8.30 7.81 1,000 0 0.0
16/10/2020
7.81
 115,200 7.88 7.95 7.74 0 0 0
15/10/2020
7.88
 128,300 8.09 8.09 7.81 0 0 0
14/10/2020
8.09
 89,200 8.16 8.23 8.02 0 0 0
13/10/2020
8.16
 63,700 8.23 8.30 8.16 0 0 0
12/10/2020
8.23
 53,200 8.37 8.44 8.23 0 0 0
09/10/2020
8.37
 18,019 8.44 8.57 8.37 0 0 0
08/10/2020
8.44
 65,600 8.44 8.71 8.30 0 0 0
07/10/2020
8.44
 103,021 8.23 8.44 8.16 0 0 0
06/10/2020
8.23
 101,610 8.44 8.44 8.23 400 0 0.0
05/10/2020
8.44
 156,400 8.50 8.50 8.23 0 0 0
02/10/2020
8.50
 19,010 8.78 8.78 8.44 0 0 0
01/10/2020
8.78
 65,820 8.37 8.78 8.30 0 0 0
30/09/2020
8.37
 52,113 8.50 8.57 8.30 0 0 0
29/09/2020
8.50
 77,100 8.85 8.85 8.50 0 0 0
28/09/2020
8.85
 73,631 8.50 8.85 8.64 0 0 0
25/09/2020
8.50
 86,890 8.44 8.50 8.09 0 0 0
24/09/2020
8.44
 20,900 8.50 8.50 8.37 0 0 0
23/09/2020
8.50
 39,300 8.50 8.64 8.37 0 0 0
22/09/2020
8.50
 78,498 8.78 8.78 8.44 0 0 0
21/09/2020
8.78
 74,390 9.13 9.13 8.37 0 0 0
18/09/2020
9.13
 168,410 9.13 9.54 8.99 0 0 0
17/09/2020
9.13
 41,700 9.13 9.27 9.06 0 0 0
16/09/2020
9.13
 28,710 9.27 9.27 9.13 0 0 0
15/09/2020
9.27
 107,901 9.13 9.54 9.06 0 0 0
14/09/2020
9.13
 23,700 9.20 9.20 9.06 0 0 0
11/09/2020
9.20
 48,390 9.27 9.27 9.06 0 0 0
10/09/2020
9.27
 116,700 9.20 9.27 8.92 0 0 0
09/09/2020
9.20
 36,100 9.40 9.40 9.20 0 0 0
08/09/2020
9.40
 77,300 9.40 9.47 9.13 0 7,200 -0.1
07/09/2020
9.40
 122,700 9.54 9.54 9.33 0 0 0
04/09/2020
9.54
 114,300 9.68 9.68 9.40 0 0 0
03/09/2020
9.68
 134,795 9.82 9.82 9.54 0 0 0
01/09/2020
9.82
 67,555 9.75 9.82 9.68 0 7,000 -0.1
31/08/2020
9.75
 62,800 9.96 9.96 9.75 0 0 0
28/08/2020
9.96
 328,500 9.89 10.51 9.89 0 0 0
27/08/2020
9.89
 114,140 9.96 10.03 9.82 0 0 0
26/08/2020
9.96
 56,100 10.09 10.09 9.89 0 0 0
25/08/2020
10.09
 176,800 9.68 10.09 9.54 0 0 0
24/08/2020
9.68
 63,920 9.68 9.82 9.61 0 0 0
21/08/2020
9.68
 83,800 9.54 9.82 9.47 0 0 0
20/08/2020
9.54
 140,190 9.68 9.68 9.40 0 1,400 -0.0
19/08/2020
9.68
 106,200 9.75 9.82 9.47 0 0 0
18/08/2020
9.75
 162,030 10.03 10.03 9.61 0 0 0
17/08/2020
10.03
 80,500 10.16 10.16 9.89 0 0 0
14/08/2020
10.16
 161,200 9.89 10.37 9.89 0 0 0
13/08/2020
9.89
 160,840 9.96 9.96 9.68 0 0 0
12/08/2020
9.96
 135,100 10.03 10.16 9.82 0 0 0
11/08/2020
10.03
 104,000 9.89 10.09 9.61 0 0 0
10/08/2020
9.89
 154,570 9.47 10.03 9.47 0 0 0
07/08/2020
9.47
 157,000 9.27 9.47 8.92 0 0 0
06/08/2020
9.27
 81,200 9.27 9.33 8.99 0 0 0
05/08/2020
9.27
 112,800 9.20 9.54 8.99 0 0 0
04/08/2020
9.20
 83,300 9.20 9.47 9.13 0 0 0
03/08/2020
9.20
 130,650 8.85 9.47 8.78 0 6,000 -0.1
31/07/2020
8.85
 80,600 9.13 9.13 8.85 0 0 0
30/07/2020
9.13
 53,200 8.99 9.33 8.99 0 0 0
29/07/2020
8.99
 133,120 9.27 9.27 8.37 0 0 0
28/07/2020
9.27
 115,200 8.85 9.40 8.57 6,200 0 0.1
27/07/2020
8.85
 129,050 9.82 9.82 8.85 0 0 0
24/07/2020
9.82
 114,200 10.37 10.44 9.61 0 0 0
23/07/2020
10.37
 107,800 10.58 10.65 10.16 0 0 0
22/07/2020
10.58
 135,620 10.72 10.92 10.51 0 0 0
21/07/2020
10.72
 102,480 10.44 10.72 10.37 0 0 0
20/07/2020
10.44
 168,800 10.16 10.51 9.82 0 0 0
17/07/2020
10.16
 104,100 10.23 10.37 10.09 0 0 0
16/07/2020
10.23
 96,400 10.30 10.51 10.16 0 0 0
15/07/2020
10.30
 194,200 9.54 10.44 9.54 0 0 0
14/07/2020
9.54
 108,600 9.68 9.68 9.47 0 0 0
13/07/2020
9.68
 86,900 9.54 9.89 9.61 0 0 0
10/07/2020
9.54
 183,400 9.40 9.61 9.20 0 0 0
09/07/2020
9.40
 168,300 9.40 9.40 8.99 0 0 0
08/07/2020
9.40
 100,800 9.33 9.54 9.20 0 0 0
07/07/2020
9.33
 128,100 9.13 9.68 9.06 8,000 0 0.1
06/07/2020
9.13
 382,300 8.50 9.20 8.23 0 0 0
03/07/2020
8.50
 107,400 8.92 8.92 8.44 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |