CTCP Phụ Gia Nhựa (pgn)

9
0.40
(4.65%)

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
(2024-10-09)
2.10 30.43% 3,358,700 -38,600 -0.3
6.50
9
9
2 tháng
(2024-09-09)
2.70 42.86% 5,557,600 -145,062 -1.1
6.20
9
9
3 tháng
(2024-08-12)
2.70 42.86% 6,183,300 -142,200 -1.1
6
9
9
6 tháng
(2024-05-13)
2.50 38.46% 7,504,000 -124,600 -1.0
6
9
9
12 tháng
(2023-11-14)
1.86 26% 8,424,300 -100,700 -0.8
6
9
9
24 tháng
(2022-11-21)
2.21 32.63% 19,127,675 -13,836 -0.1
5.89
9
9
36 tháng
(2021-11-24)
-3.20 -26.21% 26,850,339 230,359 3.1
5.89
12.68
9
60 tháng
(2019-12-05)
2.77 44.55% 54,518,265 401,129 6.5
5.84
15.56
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2023
7.41
18,100 7.50 7.50 7.14 0 0 0
25/08/2023
7.50
12,400 7.59 7.59 7.41 0 0 0
24/08/2023
7.59
18,500 7.32 7.59 7.32 0 0 0
23/08/2023
7.32
15,000 7.32 7.41 7.23 0 0 0
22/08/2023
7.32
25,200 7.32 7.32 7.23 0 0 0
21/08/2023
7.32
29,600 7.32 7.41 7.23 0 0 0
18/08/2023
7.32
55,400 7.86 7.86 7.32 0 0 0
17/08/2023
7.86
52,900 7.86 7.86 7.68 0 0 0
16/08/2023
7.86
54,400 7.86 7.86 7.77 0 0 0
15/08/2023
7.86
56,000 7.77 7.86 7.77 0 0 0
14/08/2023
7.77
57,400 7.86 7.95 7.77 0 0 0
11/08/2023
7.86
55,900 8.04 8.04 7.77 0 300 -0.0
10/08/2023
8.04
53,100 8.04 8.13 7.86 0 0 0
09/08/2023
8.04
64,700 8.04 8.13 7.86 0 0 0
08/08/2023
8.04
50,100 7.95 8.13 7.77 0 0 0
07/08/2023
7.95
42,100 8.04 8.04 7.77 0 0 0
04/08/2023
8.04
59,600 7.95 8.04 7.77 0 0 0
03/08/2023
7.95
54,300 8.04 8.04 7.86 0 0 0
02/08/2023
8.04
56,500 7.86 8.04 7.77 0 0 0
01/08/2023
7.86
63,300 8.13 8.13 7.77 0 0 0
31/07/2023
8.13
54,500 7.68 8.13 7.59 0 0 0
28/07/2023
7.68
46,600 7.68 7.68 7.50 0 0 0
27/07/2023
7.68
54,800 7.68 7.68 7.59 0 0 0
26/07/2023
7.68
57,000 7.68 7.77 7.59 0 0 0
25/07/2023
7.68
66,000 7.68 7.77 7.50 0 3,000 -0.0
24/07/2023
7.68
58,600 7.77 7.86 7.50 300 5,500 -0.0
21/07/2023
7.77
49,500 7.95 7.95 7.68 1,700 0 0.0
20/07/2023
7.95
55,700 7.86 7.95 7.86 0 0 0
19/07/2023
7.86
55,700 7.86 7.95 7.77 0 0 0
18/07/2023
7.86
38,700 7.95 7.95 7.86 0 0 0
17/07/2023
7.95
55,000 8.04 8.04 7.86 0 0 0
14/07/2023
8.04
59,500 8.04 8.04 7.86 0 0 0
13/07/2023
8.04
55,700 8.04 8.04 7.86 0 0 0
12/07/2023
8.04
64,800 8.04 8.04 7.86 0 0 0
11/07/2023
8.04
60,400 8.04 8.04 7.86 0 0 0
10/07/2023
8.04
54,700 7.95 8.04 7.86 0 0 0
07/07/2023
7.95
61,800 7.95 7.95 7.77 0 0 0
06/07/2023
7.95
58,900 7.77 8.04 7.86 0 0 0
05/07/2023
7.77
69,200 7.86 8.04 7.77 0 0 0
04/07/2023
7.86
56,300 7.95 7.95 7.77 0 0 0
03/07/2023
7.95
50,112 7.95 8.04 7.86 0 0 0
30/06/2023
7.95
46,301 8.04 8.04 7.86 0 0 0
29/06/2023
8.04
60,400 7.95 8.04 7.77 0 0 0
28/06/2023
7.95
53,825 7.77 7.95 7.77 0 0 0
27/06/2023
7.77
53,117 7.59 7.95 7.68 0 4,000 -0.0
26/06/2023
7.59
50,500 7.95 8.04 7.59 0 0 0
23/06/2023
7.95
56,700 8.04 8.04 7.86 1,600 0 0.0
22/06/2023
8.04
22,200 7.95 8.04 7.59 0 0 0
21/06/2023
7.95
52,604 7.86 8.04 7.86 4,600 0 0.0
20/06/2023
7.86
49,800 7.86 7.95 7.86 0 0 0
19/06/2023
7.86
50,701 7.86 7.95 7.77 0 0 0
16/06/2023
7.86
53,708 8.04 8.04 7.86 100 0 0.0
15/06/2023
8.04
70,419 8.04 8.04 7.86 1,700 0 0.0
14/06/2023
8.04
53,350 7.95 8.21 7.86 3,700 0 0.0
13/06/2023
7.95
68,019 7.95 8.21 7.86 0 0 0
12/06/2023
7.95
57,400 7.86 7.95 7.68 0 0 0
09/06/2023
7.86
21,100 7.86 8.04 7.86 0 0 0
08/06/2023
7.86
53,816 8.04 8.13 7.77 0 0 0
07/06/2023
8.04
53,301 8.04 8.21 8.04 0 0 0
06/06/2023
8.04
49,928 8.21 8.21 7.86 0 0 0
05/06/2023
8.21
68,200 8.04 8.21 7.77 5,800 0 0.1
02/06/2023
8.04
63,800 8.21 8.30 7.86 3,000 0 0.0
01/06/2023
8.21
77,723 7.77 8.21 7.95 0 0 0
31/05/2023
7.77
50,800 7.86 7.95 7.77 2,000 0 0.0
30/05/2023
7.86
56,100 7.86 7.86 7.77 6,800 0 0.1
29/05/2023
7.86
59,400 7.68 7.86 7.59 3,300 0 0.0
26/05/2023
7.68
61,600 7.68 7.77 7.59 1,800 0 0.0
25/05/2023
7.68
57,400 7.77 7.77 7.68 0 0 0
24/05/2023
7.77
52,600 7.68 7.77 7.59 0 0 0
23/05/2023
7.68
59,160 7.59 7.68 7.50 0 3,500 -0.0
22/05/2023
7.59
61,300 7.68 7.68 7.59 1,000 1,000 0
19/05/2023
7.68
63,500 7.68 7.68 7.50 4,000 0 0.0
18/05/2023
7.68
57,800 7.59 7.68 7.50 5,000 0 0.0
17/05/2023
7.59
65,973 7.68 7.77 7.50 0 2 -0.0
16/05/2023
7.68
65,910 7.86 7.95 7.41 4,900 0 0.0
15/05/2023
7.86
109,400 7.32 8.04 7.14 4,500 0 0.0
12/05/2023
7.32
61,500 7.23 7.32 7.05 2,100 3,100 -0.0
11/05/2023
7.23
51,400 7.41 7.41 7.14 0 20,945 -0.2
10/05/2023
7.41
12,936 7.23 7.41 7.23 0 0 0
09/05/2023
7.23
53,638 6.79 7.32 6.96 0 0 0
08/05/2023
6.79
50,264 6.88 7.14 6.79 0 0 0
05/05/2023
6.88
48,889 7.14 7.23 6.88 0 0 0
04/05/2023
7.14
53,500 7.41 7.41 7.05 0 0 0
28/04/2023
7.41
56,418 6.88 7.41 6.88 0 0 0
27/04/2023
6.88
85,000 7.59 7.86 6.88 3,000 0 0.0
26/04/2023
7.59
62,400 7.23 7.68 7.23 0 0 0
25/04/2023
7.23
52,913 7.59 7.59 7.14 0 0 0
24/04/2023
7.59
55,913 7.68 7.77 7.14 0 0 0
21/04/2023
7.68
64,939 7.95 7.95 7.23 0 0 0
20/04/2023
7.95
54,500 8.21 8.21 7.68 4,000 0 0.0
19/04/2023
8.21
72,054 7.68 8.21 7.23 0 0 0
18/04/2023
7.68
52,112 7.77 7.77 7.59 2,000 0 0.0
17/04/2023
7.77
60,972 7.86 7.86 7.59 0 100 -0.0
14/04/2023
7.86
53,138 8.13 8.21 7.68 9,000 0 0.1
13/04/2023
8.13
57,386 7.86 8.21 7.86 2,900 0 0.0
12/04/2023
7.86
46,600 7.86 7.95 7.77 0 0 0
11/04/2023
7.86
53,101 7.77 7.86 7.59 100 0 0.0
10/04/2023
7.77
54,449 7.68 7.77 7.59 1,000 0 0.0
07/04/2023
7.68
56,417 7.68 7.68 7.41 3,000 0 0.0
06/04/2023
7.68
65,427 7.68 7.77 7.41 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |