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)
29/06/2020
8.85
 150,200 8.78 9.06 8.16 0 0 0
26/06/2020
8.78
 148,400 8.30 8.99 8.09 0 0 0
25/06/2020
8.30
 109,700 8.50 8.57 8.23 0 0 0
24/06/2020
8.50
 189,800 7.74 8.50 7.74 0 0 0
23/06/2020
7.74
 113,500 7.81 7.88 7.54 0 0 0
22/06/2020
7.81
 124,700 7.67 8.02 7.54 0 0 0
19/06/2020
7.67
 110,200 7.33 7.67 7.33 6,000 0 0.1
18/06/2020
7.33
 114,400 6.91 7.47 6.85 0 0 0
17/06/2020
6.91
 7,300 6.91 6.91 6.29 0 0 0
16/06/2020
6.91
 7,400 6.98 6.98 6.85 0 0 0
15/06/2020
6.98
 17,600 6.98 7.12 6.50 0 0 0
12/06/2020
6.98
 9,700 7.26 7.26 6.64 0 0 0
11/06/2020
7.26
 6,200 7.19 7.26 6.78 0 0 0
10/06/2020
7.19
 22,600 6.57 7.19 6.57 0 0 0
09/06/2020
6.57
 34,500 6.57 6.71 6.29 500 0 0.0
08/06/2020
6.57
 50,200 7.26 7.26 6.57 1,600 0 0.0
05/06/2020
7.26
 10,600 7.54 7.54 6.91 0 0 0
04/06/2020
7.54
 4,700 7.54 7.54 7.26 4,500 0 0.0
03/06/2020
7.54
 500 7.61 7.61 7.54 500 0 0.0
02/06/2020
7.61
 0 7.61 7.61 7.61 0 0 0
01/06/2020
7.61
 500 7.61 7.61 7.61 0 0 0
29/05/2020
7.61
 5,800 7.40 7.67 7.47 5,000 0 0.1
28/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0
27/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0
26/05/2020
7.40
 200 7.61 7.61 7.40 0 0 0
25/05/2020
7.61
 500 7.54 7.67 7.61 0 0 0
22/05/2020
7.54
 0 7.54 7.54 7.54 0 0 0
21/05/2020
7.54
 600 7.67 7.67 7.47 0 0 0
20/05/2020
7.67
 0 7.67 7.67 7.67 0 0 0
19/05/2020
7.67
 0 7.67 7.67 7.67 0 0 0
18/05/2020
7.67
 600 7.54 7.67 7.67 0 0 0
15/05/2020
7.54
 0 7.54 7.54 7.54 0 0 0
14/05/2020
7.54
 1,900 7.54 7.67 7.40 0 0 0
13/05/2020
7.54
 600 7.74 7.74 7.40 0 0 0
12/05/2020
7.74
 1,600 7.67 7.81 7.74 0 0 0
11/05/2020
7.67
 600 7.74 7.81 7.67 0 0 0
08/05/2020
7.74
 1,900 7.81 7.81 7.26 0 0 0
07/05/2020
7.81
 0 7.81 7.81 7.81 0 0 0
06/05/2020
7.81
 0 7.81 7.81 7.81 0 0 0
05/05/2020
7.81
 1,300 7.74 7.81 7.81 0 0 0
04/05/2020
7.74
 6,200 8.09 8.09 7.33 0 0 0
29/04/2020
8.09
 0 8.09 8.09 8.09 0 0 0
28/04/2020
8.09
 1,000 8.02 8.09 7.74 0 0 0
27/04/2020
8.02
 1,900 7.95 8.02 7.74 0 0 0
24/04/2020
7.95
 4,000 8.37 8.37 7.61 0 0 0
23/04/2020
8.37
 1,200 8.23 8.37 8.30 0 0 0
22/04/2020
8.23
 5,900 8.16 8.23 8.16 4,200 0 0.0
21/04/2020
8.16
 1,700 8.09 8.16 7.40 0 0 0
20/04/2020
8.09
 0 8.09 8.09 8.09 0 0 0
17/04/2020
8.09
 200 8.92 8.92 8.09 0 0 0
16/04/2020
8.92
 10,300 8.50 8.92 8.44 0 0 0
15/04/2020
8.50
 0 8.50 8.50 8.50 0 0 0
14/04/2020
8.50
 1,500 8.64 8.64 7.81 0 0 0
13/04/2020
8.64
 2,000 8.92 8.92 8.64 0 0 0
10/04/2020
8.92
 100 8.16 8.92 8.92 0 0 0
09/04/2020
8.16
 1,900 8.92 8.92 8.16 0 0 0
08/04/2020
8.92
 1,800 8.92 8.92 8.92 0 0 0
07/04/2020
8.92
 4,200 8.99 8.99 8.92 0 0 0
06/04/2020
8.99
 2,700 8.92 8.99 8.92 0 0 0
03/04/2020
8.92
 2,300 8.64 8.92 7.81 0 0 0
01/04/2020
8.64
 2,500 8.71 8.71 8.64 0 0 0
31/03/2020
8.71
 2,000 8.71 8.71 8.71 0 0 0
30/03/2020
8.71
 7,300 8.85 8.85 8.64 0 0 0
27/03/2020
8.85
 2,400 8.99 8.99 8.64 0 0 0
26/03/2020
8.99
 2,700 8.92 8.99 8.92 0 0 0
25/03/2020
8.92
 5,900 8.37 8.92 7.54 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 8%
24/03/2020
8.37
 0 8.37 8.37 8.37 0 0 0
23/03/2020
8.37
 2,500 8.43 8.43 7.59 0 0 0
20/03/2020
8.43
 2,000 8.56 8.56 8.43 0 0 0
19/03/2020
8.56
 1,700 8.30 8.56 8.43 0 0 0
18/03/2020
8.30
 3,000 9.21 9.40 8.30 0 0 0
17/03/2020
9.21
 4,000 9.27 9.27 9.21 0 0 0
16/03/2020
9.27
 2,000 10.25 10.25 9.27 0 0 0
13/03/2020
10.25
 0 10.25 10.25 10.25 0 0 0
12/03/2020
10.25
 5,200 10.18 10.25 10.12 0 0 0
11/03/2020
10.18
 3,500 9.27 10.18 9.27 0 0 0
10/03/2020
9.27
 2,100 9.08 9.27 9.08 0 0 0
09/03/2020
9.08
 1,200 8.95 9.08 8.89 0 0 0
06/03/2020
8.95
 3,100 8.37 8.95 7.85 0 0 0
05/03/2020
8.37
 3,900 8.82 8.95 8.37 0 0 0
04/03/2020
8.82
 1,500 8.82 8.82 8.76 0 0 0
03/03/2020
8.82
 7,600 8.04 8.82 7.59 0 0 0
02/03/2020
8.04
 4,900 7.98 8.11 7.98 0 0 0
28/02/2020
7.98
 4,200 7.72 7.98 7.72 0 0 0
27/02/2020
7.72
 15,700 7.52 7.72 7.00 0 0 0
26/02/2020
7.52
 2,200 7.65 7.65 7.46 0 0 0
25/02/2020
7.65
 4,200 8.24 8.24 7.52 0 0 0
24/02/2020
8.24
 4,400 8.37 8.37 7.59 0 0 0
21/02/2020
8.37
 7,100 8.43 8.43 7.59 0 0 0
20/02/2020
8.43
 5,200 7.72 8.43 7.07 0 0 0
19/02/2020
7.72
 1,800 7.46 7.72 6.87 0 0 0
18/02/2020
7.46
 0 7.46 7.46 7.46 0 0 0
17/02/2020
7.46
 4,400 7.59 7.59 6.87 0 0 0
14/02/2020
7.59
 300 7.13 7.59 7.20 0 0 0
13/02/2020
7.13
 400 7.07 7.13 7.00 0 0 0
12/02/2020
7.07
 25,300 6.49 7.07 5.90 0 0 0
11/02/2020
6.49
 10,100 7.13 7.13 6.49 0 0 0
10/02/2020
7.13
 4,100 7.07 7.13 7.13 0 0 0
07/02/2020
7.07
 6,300 7.59 7.65 6.94 0 0 0
06/02/2020
7.59
 0 7.59 7.59 7.59 0 0 0

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