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)
21/10/2020
7.11
 182,235 6.88 7.11 6.82 0 0 0
20/10/2020
6.82
 37,735 6.77 6.94 6.59 0 0 0
19/10/2020
6.82
 106,950 6.48 6.88 6.48 1,000 0 0.0
16/10/2020
6.48
 115,200 6.54 6.59 6.42 0 0 0
15/10/2020
6.54
 128,300 6.71 6.71 6.48 0 0 0
14/10/2020
6.71
 89,200 6.82 6.82 6.65 0 0 0
13/10/2020
6.77
 63,700 6.82 6.88 6.77 0 0 0
12/10/2020
6.82
 53,200 6.94 7.00 6.82 0 0 0
09/10/2020
6.94
 18,019 7.11 7.11 6.94 0 0 0
08/10/2020
7.00
 65,600 7.00 7.22 6.88 0 0 0
07/10/2020
7.00
 103,021 6.82 7.00 6.77 0 0 0
06/10/2020
6.82
 101,610 6.94 7.00 6.82 400 0 0.0
05/10/2020
7.00
 156,400 7.00 7.00 6.82 0 0 0
02/10/2020
7.05
 19,010 7.05 7.17 7.00 0 0 0
01/10/2020
7.28
 65,820 7.00 7.28 6.88 0 0 0
30/09/2020
6.94
 52,113 7.00 7.11 6.88 0 0 0
29/09/2020
7.05
 77,100 7.28 7.28 7.05 0 0 0
28/09/2020
7.34
 73,631 7.22 7.34 7.17 0 0 0
25/09/2020
7.05
 86,890 6.94 7.05 6.71 0 0 0
24/09/2020
7.00
 20,900 7.00 7.05 6.94 0 0 0
23/09/2020
7.05
 39,300 6.94 7.17 6.94 0 0 0
22/09/2020
7.05
 78,498 7.11 7.28 7.00 0 0 0
21/09/2020
7.28
 74,390 7.57 7.57 6.94 0 0 0
18/09/2020
7.57
 168,410 7.51 7.91 7.45 0 0 0
17/09/2020
7.57
 41,700 7.63 7.68 7.51 0 0 0
16/09/2020
7.57
 28,710 7.57 7.63 7.57 0 0 0
15/09/2020
7.68
 107,901 7.57 7.91 7.51 0 0 0
14/09/2020
7.57
 23,700 7.63 7.63 7.51 0 0 0
11/09/2020
7.63
 48,390 7.63 7.68 7.51 0 0 0
10/09/2020
7.68
 116,700 7.57 7.68 7.40 0 0 0
09/09/2020
7.63
 36,100 7.74 7.74 7.63 0 0 0
08/09/2020
7.80
 77,300 7.74 7.86 7.57 0 7,200 -0.1
07/09/2020
7.80
 122,700 7.86 7.91 7.74 0 0 0
04/09/2020
7.91
 114,300 7.86 7.97 7.80 0 0 0
03/09/2020
8.03
 134,795 8.14 8.14 7.91 0 0 0
01/09/2020
8.14
 67,555 8.08 8.14 8.03 0 7,000 -0.1
31/08/2020
8.08
 62,800 8.26 8.26 8.08 0 0 0
28/08/2020
8.26
 328,500 8.26 8.72 8.20 0 0 0
27/08/2020
8.20
 114,140 8.26 8.31 8.14 0 0 0
26/08/2020
8.26
 56,100 8.37 8.37 8.20 0 0 0
25/08/2020
8.37
 176,800 8.03 8.37 7.91 0 0 0
24/08/2020
8.03
 63,920 8.03 8.14 7.97 0 0 0
21/08/2020
8.03
 83,800 7.97 8.14 7.86 0 0 0
20/08/2020
7.91
 140,190 8.03 8.03 7.80 0 1,400 0.0
19/08/2020
8.03
 106,200 8.08 8.14 7.86 0 0 0
18/08/2020
8.08
 162,030 8.31 8.31 7.97 0 0 0
17/08/2020
8.31
 80,500 8.43 8.43 8.20 0 0 0
14/08/2020
8.43
 161,200 8.20 8.60 8.20 0 0 0
13/08/2020
8.20
 160,840 8.26 8.26 8.03 0 0 0
12/08/2020
8.26
 135,100 8.31 8.43 8.14 0 0 0
11/08/2020
8.31
 104,000 8.20 8.37 7.97 0 0 0
10/08/2020
8.20
 154,570 7.86 8.31 7.86 0 0 0
07/08/2020
7.86
 157,000 7.63 7.86 7.40 0 0 0
06/08/2020
7.68
 81,200 7.68 7.74 7.45 0 0 0
05/08/2020
7.68
 112,800 7.63 7.91 7.45 0 0 0
04/08/2020
7.63
 83,300 7.63 7.86 7.57 0 0 0
03/08/2020
7.63
 130,650 7.34 7.86 7.28 0 6,000 -0.1
31/07/2020
7.34
 80,600 7.45 7.57 7.34 0 0 0
30/07/2020
7.57
 53,200 7.45 7.74 7.45 0 0 0
29/07/2020
7.45
 133,120 7.68 7.68 6.94 0 0 0
28/07/2020
7.68
 115,200 7.34 7.80 7.11 6,200 0 0.1
27/07/2020
7.34
 129,050 8.14 8.14 7.34 0 0 0
24/07/2020
8.14
 114,200 8.54 8.66 7.97 0 0 0
23/07/2020
8.60
 107,800 8.72 8.83 8.43 0 0 0
22/07/2020
8.77
 135,620 8.89 9.06 8.72 0 0 0
21/07/2020
8.89
 102,480 8.66 8.89 8.60 0 0 0
20/07/2020
8.66
 168,800 8.43 8.72 8.14 0 0 0
17/07/2020
8.43
 104,100 8.49 8.60 8.37 0 0 0
16/07/2020
8.49
 96,400 8.49 8.72 8.43 0 0 0
15/07/2020
8.54
 194,200 7.91 8.66 7.91 0 0 0
14/07/2020
7.91
 108,600 8.03 8.03 7.86 0 0 0
13/07/2020
8.03
 86,900 7.97 8.20 7.97 0 0 0
10/07/2020
7.91
 183,400 7.80 7.97 7.63 0 0 0
09/07/2020
7.80
 168,300 7.80 7.80 7.45 0 0 0
08/07/2020
7.80
 100,800 7.74 7.91 7.63 0 0 0
07/07/2020
7.74
 128,100 7.57 8.03 7.51 8,000 0 0.1
06/07/2020
7.57
 382,300 7.05 7.63 6.82 0 0 0
03/07/2020
7.05
 107,400 7.40 7.40 7.00 0 500 0.0
02/07/2020
7.40
 135,000 7.57 7.68 7.28 0 0 0
01/07/2020
7.57
 157,900 7.22 7.74 7.22 0 0 0
30/06/2020
7.28
 70,400 7.34 7.45 7.17 500 0 0.0
29/06/2020
7.34
 150,200 7.34 7.51 6.77 0 0 0
26/06/2020
7.28
 148,400 6.82 7.45 6.71 0 0 0
25/06/2020
6.88
 109,700 7.05 7.11 6.82 0 0 0
24/06/2020
7.05
 189,800 6.42 7.05 6.42 0 0 0
23/06/2020
6.42
 113,500 6.48 6.54 6.25 0 0 0
22/06/2020
6.48
 124,700 6.25 6.65 6.25 0 0 0
19/06/2020
6.36
 110,200 6.19 6.36 6.08 6,000 0 0.1
18/06/2020
6.08
 114,400 5.68 6.19 5.68 0 0 0
17/06/2020
5.73
 7,300 5.73 5.73 5.22 0 0 0
16/06/2020
5.73
 7,400 5.68 5.79 5.68 0 0 0
15/06/2020
5.79
 17,600 5.85 5.91 5.39 0 0 0
12/06/2020
5.79
 9,700 5.50 5.91 5.50 0 0 0
11/06/2020
6.02
 6,200 5.73 6.02 5.62 0 0 0
10/06/2020
5.96
 22,600 5.45 5.96 5.45 0 0 0
09/06/2020
5.45
 34,500 5.56 5.56 5.22 500 0 0.0
08/06/2020
5.45
 50,200 5.50 5.68 5.45 1,600 0 0.0
05/06/2020
6.02
 10,600 5.73 6.02 5.73 0 0 0
04/06/2020
6.25
 4,700 6.02 6.25 6.02 4,500 0 0.0
03/06/2020
6.25
 500 6.25 6.25 6.25 500 0 0.0

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