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)
02/06/2020
6.31
 0 6.31 6.31 6.31 0 0 0
01/06/2020
6.31
 500 6.31 6.31 6.31 0 0 0
29/05/2020
6.31
 5,800 6.31 6.36 6.19 5,000 0 0.1
28/05/2020
6.14
 0 6.14 6.14 6.14 0 0 0
27/05/2020
6.14
 0 6.14 6.14 6.14 0 0 0
26/05/2020
6.14
 200 6.14 6.14 6.14 0 0 0
25/05/2020
6.31
 500 6.36 6.36 6.31 0 0 0
22/05/2020
6.25
 0 6.25 6.25 6.25 0 0 0
21/05/2020
6.25
 600 6.19 6.25 6.19 0 0 0
20/05/2020
6.36
 0 6.36 6.36 6.36 0 0 0
19/05/2020
6.36
 0 6.36 6.36 6.36 0 0 0
18/05/2020
6.36
 600 6.36 6.36 6.36 0 0 0
15/05/2020
6.25
 0 6.25 6.25 6.25 0 0 0
14/05/2020
6.25
 1,900 6.36 6.36 6.14 0 0 0
13/05/2020
6.25
 600 6.14 6.25 6.14 0 0 0
12/05/2020
6.42
 1,600 6.48 6.48 6.42 0 0 0
11/05/2020
6.36
 600 6.48 6.48 6.36 0 0 0
08/05/2020
6.42
 1,900 6.02 6.42 6.02 0 0 0
07/05/2020
6.48
 0 6.48 6.48 6.48 0 0 0
06/05/2020
6.48
 0 6.48 6.48 6.48 0 0 0
05/05/2020
6.48
 1,300 6.48 6.48 6.48 0 0 0
04/05/2020
6.42
 6,200 6.14 6.42 6.08 0 0 0
29/04/2020
6.71
 0 6.71 6.71 6.71 0 0 0
28/04/2020
6.71
 1,000 6.42 6.71 6.42 0 0 0
27/04/2020
6.65
 1,900 6.59 6.65 6.42 0 0 0
24/04/2020
6.59
 4,000 6.82 6.82 6.31 0 0 0
23/04/2020
6.94
 1,200 6.88 6.94 6.88 0 0 0
22/04/2020
6.82
 5,900 6.82 6.82 6.77 4,200 0 0.0
21/04/2020
6.77
 1,700 6.14 6.77 6.14 0 0 0
20/04/2020
6.71
 0 6.71 6.71 6.71 0 0 0
17/04/2020
6.71
 200 6.71 6.71 6.71 0 0 0
16/04/2020
7.40
 10,300 7.00 7.40 7.00 0 0 0
15/04/2020
7.05
 0 7.05 7.05 7.05 0 0 0
14/04/2020
7.05
 1,500 6.54 7.05 6.48 0 0 0
13/04/2020
7.17
 2,000 7.17 7.17 7.17 0 0 0
10/04/2020
7.40
 100 7.40 7.40 7.40 0 0 0
09/04/2020
6.77
 1,900 7.34 7.34 6.77 0 0 0
08/04/2020
7.40
 1,800 7.40 7.40 7.40 0 0 0
07/04/2020
7.40
 4,200 7.45 7.45 7.40 0 0 0
06/04/2020
7.45
 2,700 7.40 7.45 7.40 0 0 0
03/04/2020
7.40
 2,300 6.48 7.40 6.48 0 0 0
01/04/2020
7.17
 2,500 7.17 7.17 7.17 0 0 0
31/03/2020
7.22
 2,000 7.22 7.22 7.22 0 0 0
30/03/2020
7.22
 7,300 7.34 7.34 7.17 0 0 0
27/03/2020
7.34
 2,400 7.45 7.45 7.17 0 0 0
26/03/2020
7.45
 2,700 7.40 7.45 7.40 0 0 0
25/03/2020
7.40
 5,900 6.25 7.40 6.25 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 8%
24/03/2020
6.94
 0 6.94 6.94 6.94 0 0 0
23/03/2020
6.94
 2,500 6.35 6.94 6.29 0 0 0
20/03/2020
6.99
 2,000 6.99 6.99 6.99 0 0 0
19/03/2020
7.10
 1,700 6.99 7.10 6.99 0 0 0
18/03/2020
6.88
 3,000 7.64 7.80 6.88 0 0 0
17/03/2020
7.64
 4,000 7.64 7.64 7.64 0 0 0
16/03/2020
7.69
 2,000 7.85 7.85 7.69 0 0 0
13/03/2020
8.50
 0 8.50 8.50 8.50 0 0 0
12/03/2020
8.50
 5,200 8.39 8.50 8.39 0 0 0
11/03/2020
8.44
 3,500 7.69 8.44 7.69 0 0 0
10/03/2020
7.69
 2,100 7.53 7.69 7.53 0 0 0
09/03/2020
7.53
 1,200 7.37 7.53 7.37 0 0 0
06/03/2020
7.42
 3,100 6.94 7.42 6.51 0 0 0
05/03/2020
6.94
 3,900 7.31 7.42 6.94 0 0 0
04/03/2020
7.31
 1,500 7.26 7.31 7.26 0 0 0
03/03/2020
7.31
 7,600 6.56 7.31 6.29 0 0 0
02/03/2020
6.67
 4,900 6.62 6.72 6.62 0 0 0
28/02/2020
6.62
 4,200 6.45 6.62 6.40 0 0 0
27/02/2020
6.40
 15,700 5.81 6.40 5.81 0 0 0
26/02/2020
6.24
 2,200 6.18 6.24 6.18 0 0 0
25/02/2020
6.35
 4,200 6.83 6.83 6.24 0 0 0
24/02/2020
6.83
 4,400 6.35 6.83 6.29 0 0 0
21/02/2020
6.94
 7,100 6.99 6.99 6.29 0 0 0
20/02/2020
6.99
 5,200 6.45 6.99 5.86 0 0 0
19/02/2020
6.40
 1,800 6.24 6.40 5.70 0 0 0
18/02/2020
6.18
 0 6.18 6.18 6.18 0 0 0
17/02/2020
6.18
 4,400 5.75 6.18 5.70 0 0 0
14/02/2020
6.29
 300 5.97 6.29 5.97 0 0 0
13/02/2020
5.92
 400 5.81 5.92 5.81 0 0 0
12/02/2020
5.86
 25,300 5.32 5.86 4.89 0 0 0
11/02/2020
5.38
 10,100 5.86 5.86 5.38 0 0 0
10/02/2020
5.92
 4,100 5.92 5.92 5.92 0 0 0
07/02/2020
5.86
 6,300 5.75 6.35 5.75 0 0 0
06/02/2020
6.29
 0 6.29 6.29 6.29 0 0 0
05/02/2020
6.29
 6,000 6.45 6.45 6.24 0 0 0
04/02/2020
6.88
 2,400 6.35 6.88 6.29 0 800 0.0
03/02/2020
6.29
 3,100 6.45 6.45 6.29 0 0 0
31/01/2020
6.29
 8,700 6.24 6.45 6.24 0 0 0
30/01/2020
6.24
 700 5.86 6.24 5.86 0 0 0
22/01/2020
5.70
 4,000 5.70 5.70 5.70 0 0 0
21/01/2020
5.97
 9,200 5.65 5.97 5.59 0 0 0
20/01/2020
5.65
 14,800 5.59 5.65 5.54 0 0 0
17/01/2020
5.54
 27,300 5.54 5.54 5.54 0 0 0
16/01/2020
5.92
 22,000 5.81 6.18 5.81 0 0 0
15/01/2020
6.40
 15,200 6.18 6.40 5.92 0 0 0
14/01/2020
6.45
 9,700 5.86 6.45 5.86 0 0 0
13/01/2020
6.45
 23,700 5.81 6.45 5.81 0 0 0
10/01/2020
6.45
 23,100 6.56 6.56 5.65 0 0 0
09/01/2020
5.97
 9,200 6.88 6.88 5.97 0 0 0
08/01/2020
6.45
 10,500 5.81 6.45 5.75 0 0 0
07/01/2020
6.18
 21,900 5.92 6.18 5.86 0 0 0
06/01/2020
6.40
 22,900 5.65 6.40 5.49 0 0 0
03/01/2020
6.02
 11,900 6.13 6.29 5.86 0 0 0

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