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)
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 11.42 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 11.06 11.35 11.06 0 0 0
10/03/2021
10.92
 16,100 10.92 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 11.20 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 11.35 11.35 10.84 0 0 0
01/03/2021
11.63
 47,600 12.42 12.42 11.13 0 0 0
26/02/2021
11.35
 38,300 10.56 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 10.56 10.84 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 11.20 11.20 10.79 0 0 0
22/02/2021
11.27
 41,901 11.06 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 10.51 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 10.58 10.58 10.09 0 0 0
05/02/2021
10.44
 23,100 11.06 11.06 10.44 0 0 0
04/02/2021
10.72
 2,500 11.55 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 10.58 10.58 10.30 0 0 0
01/02/2021
10.30
 43,200 10.65 10.79 9.89 0 0 0
29/01/2021
10.58
 47,300 9.68 10.58 9.61 0 0 0
28/01/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
28/01/2021
10.58
 83,500 11.75 11.75 10.58 0 0 0
27/01/2021
11.75
 50,900 11.93 11.93 10.66 16,000 0 0.3
26/01/2021
11.75
 55,122 11.98 12.04 10.84 0 0 0
25/01/2021
11.98
 54,200 12.33 12.33 11.75 0 0 0
22/01/2021
12.50
 168,000 12.16 12.90 12.04 2,000 0 0.0
21/01/2021
12.90
 120,527 12.67 12.96 12.33 0 0 0
20/01/2021
12.73
 38,100 11.81 12.73 11.75 0 0 0
19/01/2021
11.70
 200,303 12.79 12.96 11.64 0 0 0
18/01/2021
12.90
 297,710 11.58 12.90 11.01 0 14,700 -0.3
15/01/2021
11.75
 87,000 11.47 11.75 10.95 0 300 0.0
14/01/2021
11.58
 146,900 11.47 12.61 11.35 0 200 0.0
13/01/2021
11.47
 50,500 11.70 12.04 11.35 0 0 0
12/01/2021
11.75
 55,500 11.81 11.98 11.30 0 0 0
11/01/2021
12.04
 48,900 12.27 13.47 11.81 0 5,700 -0.1
08/01/2021
12.27
 53,810 11.70 12.33 11.70 7,500 5,100 0.0
07/01/2021
12.27
 46,900 12.56 12.61 12.21 3,100 3,900 0.0
06/01/2021
12.61
 161,501 11.70 12.79 11.70 0 600 0.0
05/01/2021
11.64
 97,100 10.21 11.64 10.03 0 2,900 -0.1
04/01/2021
10.61
 90,600 11.07 12.04 10.61 20,000 0 0.4
31/12/2020
10.95
 190,410 10.03 10.95 10.03 85,500 0 1.6
30/12/2020
9.98
 111,819 9.46 9.98 9.46 20,000 0 0.3
29/12/2020
9.12
 158,712 8.31 9.12 8.20 0 0 0
28/12/2020
8.31
 111,900 8.03 8.43 8.03 0 0 0
25/12/2020
8.14
 96,000 8.20 8.20 7.74 0 0 0
24/12/2020
7.91
 88,330 7.97 8.14 7.91 0 0 0
23/12/2020
8.20
 129,510 8.08 8.31 7.91 0 0 0
22/12/2020
8.20
 186,400 8.03 8.20 7.80 0 0 0
21/12/2020
8.03
 153,350 7.57 8.03 7.51 0 0 0
18/12/2020
7.57
 48,207 7.45 7.57 7.40 0 0 0
17/12/2020
7.51
 124,400 7.45 7.51 7.22 0 0 0
16/12/2020
7.28
 74,826 7.40 7.45 7.22 0 0 0
15/12/2020
7.34
 129,120 7.11 7.45 7.11 10,000 0 0.1
14/12/2020
7.17
 62,309 7.17 7.28 7.00 0 0 0
11/12/2020
7.11
 63,726 7.00 7.11 6.94 500 0 0.0
10/12/2020
7.00
 101,100 7.00 7.05 6.88 0 0 0
09/12/2020
7.00
 155,400 6.71 7.05 6.71 0 0 0
08/12/2020
6.71
 52,635 6.77 6.77 6.59 0 0 0
07/12/2020
6.71
 56,000 6.77 6.77 6.65 0 0 0
04/12/2020
6.77
 112,656 6.82 6.88 6.71 0 0 0
03/12/2020
6.82
 190,430 6.36 6.88 6.36 0 400 0.0
02/12/2020
6.42
 40,700 6.48 6.54 6.42 0 0 0
01/12/2020
6.48
 63,300 6.42 6.54 6.36 0 0 0
30/11/2020
6.54
 80,600 6.54 6.59 6.42 0 0 0
27/11/2020
6.59
 46,020 6.65 6.65 6.48 0 0 0
26/11/2020
6.59
 28,800 6.65 6.65 6.59 0 0 0
25/11/2020
6.71
 78,910 6.65 6.82 6.65 0 0 0
24/11/2020
6.65
 134,500 6.71 6.77 6.48 300 0 0.0
23/11/2020
6.71
 174,120 6.42 6.71 6.42 0 0 0
20/11/2020
6.42
 30,600 6.42 6.42 6.31 0 0 0
19/11/2020
6.42
 52,311 6.36 6.42 6.31 0 0 0
18/11/2020
6.36
 58,000 6.48 6.48 6.31 0 0 0
17/11/2020
6.48
 52,610 6.31 6.59 6.31 5,000 0 0.1
16/11/2020
6.36
 172,410 6.54 6.54 6.36 0 0 0
13/11/2020
6.54
 28,700 6.59 6.59 6.42 0 0 0
12/11/2020
6.65
 40,000 6.42 6.65 6.36 0 0 0
11/11/2020
6.48
 38,400 6.54 6.54 6.48 0 0 0
10/11/2020
6.54
 41,906 6.77 6.77 6.54 0 0 0
09/11/2020
6.59
 64,100 6.54 6.65 6.48 0 0 0
06/11/2020
6.71
 33,600 6.54 6.71 6.54 0 0 0
05/11/2020
6.54
 15,706 6.71 6.71 6.54 0 0 0
04/11/2020
6.77
 41,820 6.54 7.05 6.48 0 0 0
03/11/2020
6.59
 12,700 6.54 6.59 6.48 0 0 0
02/11/2020
6.59
 34,400 6.48 6.59 6.42 1,000 0 0.0
30/10/2020
6.59
 13,700 6.54 6.59 6.42 0 0 0
29/10/2020
6.59
 40,000 6.54 6.59 6.42 0 0 0
28/10/2020
6.54
 78,025 6.59 6.59 6.42 0 0 0
27/10/2020
6.65
 60,200 6.71 6.77 6.54 0 0 0
26/10/2020
6.71
 83,610 7.05 7.17 6.71 0 0 0
23/10/2020
7.00
 55,600 6.94 7.05 6.88 900 0 0.0
22/10/2020
7.00
 62,011 7.11 7.17 6.82 0 0 0

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