CTCP Phụ Gia Nhựa (pgn)

10
-0.40
(-3.85%)
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
(2024-10-22) 		1.90 22.35% 3,969,478 -90,500 -0.9
6.70
11.60
10.40
2 tháng
(2024-09-23) 		3.90 60% 5,865,056 -180,340 -1.6
6.50
11.60
10.40
3 tháng
(2024-08-23) 		4.20 67.74% 6,782,403 -197,900 -1.7
6
11.60
10.40
6 tháng
(2024-05-27) 		4.10 65.08% 7,901,468 -177,500 -1.6
6
11.60
10.40
12 tháng
(2023-11-27) 		3.35 47.44% 9,164,643 -156,600 -1.4
6
11.60
10.40
24 tháng
(2022-12-02) 		3.70 55.31% 18,060,621 -72,315 -0.7
5.89
11.60
10.40
36 tháng
(2021-12-07) 		-1.64 -13.60% 27,341,264 178,159 2.6
5.89
12.68
10.40
60 tháng
(2019-12-18) 		4.24 68.80% 55,141,808 348,429 5.9
5.84
15.56
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2022
6.79
 329,408 7.05 7.05 6.43 0 0 0
18/11/2022
7.05
 354,980 7.23 7.23 6.52 0 0 0
17/11/2022
7.23
 165,283 7.23 7.23 6.52 0 0 0
16/11/2022
7.23
 30,800 8.04 8.04 7.23 0 0 0
15/11/2022
8.04
 1,400 8.93 8.93 8.04 0 0 0
14/11/2022
8.93
 8,700 9.91 9.91 8.93 200 0 0.0
11/11/2022
9.91
 20,937 10.36 10.36 9.82 0 0 0
10/11/2022
10.36
 6,923 10.27 10.36 9.91 0 0 0
09/11/2022
10.27
 27,500 10.36 10.36 9.91 0 0 0
08/11/2022
10.36
 15,300 10.45 10.45 10.36 0 0 0
07/11/2022
10.45
 16,489 10.45 10.45 9.82 0 0 0
04/11/2022
10.45
 18,012 10.45 10.45 9.91 0 0 0
03/11/2022
10.45
 15,300 10.54 10.54 9.91 0 0 0
02/11/2022
10.54
 1,654 10.54 10.54 10.54 0 0 0
01/11/2022
10.54
 8,682 10.54 10.54 9.91 0 0 0
31/10/2022
10.54
 7,651 10.71 10.71 10.54 0 0 0
28/10/2022
10.71
 3,005 10.27 10.71 10.36 0 0 0
27/10/2022
10.27
 49,848 10.09 10.36 10.18 0 48 -0.0
26/10/2022
10.09
 12,600 10.09 10.18 10.09 0 0 0
25/10/2022
10.09
 607 10.36 10.45 10.09 0 0 0
24/10/2022
10.36
 5,500 10.45 10.45 10.18 0 0 0
21/10/2022
10.45
 2,185 10.27 10.45 10.27 0 84 -0.0
20/10/2022
10.27
 126 10.27 10.27 10.27 0 0 0
19/10/2022
10.27
 3,054 10.45 10.45 10.18 0 0 0
18/10/2022
10.45
 1,000 10.54 10.54 10.45 0 0 0
17/10/2022
10.54
 4,280 10.63 10.98 10.54 80 31 0.0
14/10/2022
10.63
 21,167 10.45 10.63 10 0 0 0
13/10/2022
10.45
 17,949 10.45 10.45 9.82 2,000 0 0.0
12/10/2022
10.45
 1,100 10.54 10.54 10.45 0 0 0
11/10/2022
10.54
 32,100 10.71 10.71 9.82 0 0 0
10/10/2022
10.71
 137,025 10.80 10.80 10.54 0 17 -0.0
07/10/2022
10.80
 55,000 10.98 10.98 10.45 0 0 0
06/10/2022
10.98
 4,601 10.80 10.98 10.80 0 0 0
05/10/2022
10.80
 15,366 10.71 10.80 10.27 0 20 -0.0
04/10/2022
10.71
 6,220 10.71 11.16 10.71 0 0 0
03/10/2022
10.71
 156,946 10.45 10.71 9.91 0 0 0
30/09/2022
10.45
 6,030 10.54 10.54 10.09 0 800 -0.0
29/09/2022
10.54
 1,798 10.63 10.63 10.54 0 0 0
28/09/2022
10.63
 3,651 10.63 10.63 10.09 0 0 0
27/09/2022
10.63
 3,000 10.71 10.71 10.63 0 0 0
26/09/2022
10.71
 9,960 10.71 10.71 10.18 0 0 0
23/09/2022
10.71
 17,828 10.45 10.71 10 12 0 0.0
22/09/2022
10.45
 3,606 10.36 10.45 10.27 0 0 0
21/09/2022
10.36
 4,254 10.45 10.45 10.18 0 32 -0.0
20/09/2022
10.45
 1,005 10.54 10.54 10.45 0 0 0
19/09/2022
10.54
 11,830 10 10.54 9.82 100 0 0.0
16/09/2022
10
 28,910 10.54 10.71 10 2,000 68 0.0
15/09/2022
10.54
 4,674 10.63 10.63 10.45 3 600 -0.0
14/09/2022
10.63
 26,813 10.45 10.63 10.36 0 0 0
13/09/2022
10.45
 521 10.71 10.71 10.45 0 0 0
12/09/2022
10.71
 32,144 10.54 10.98 10.36 5,000 0 0.1
09/09/2022
10.54
 2,400 11.07 11.07 10.54 200 0 0.0
08/09/2022
11.07
 43,600 11.16 11.16 10.45 0 0 0
07/09/2022
11.16
 48,984 10.80 11.16 10.45 0 0 0
06/09/2022
10.80
 11,142 11.07 11.07 10.45 0 0 0
05/09/2022
11.07
 9,076 11.07 11.07 10.45 0 0 0
31/08/2022
11.07
 62,740 10.80 11.07 10.36 3,100 0 0.0
30/08/2022
10.80
 23,928 10.80 10.89 10.45 0 0 0
29/08/2022
10.80
 15,507 10.89 10.89 10 0 0 0
26/08/2022
10.89
 235,212 10.89 10.89 10.45 0 0 0
25/08/2022
10.89
 15,000 10.80 10.98 10.80 0 0 0
24/08/2022
10.80
 23,326 10.89 10.89 10.36 0 0 0
23/08/2022
10.89
 13,840 10.98 10.98 10.27 500 0 0.0
22/08/2022
10.98
 9,800 10.98 10.98 10.45 1,300 0 0.0
19/08/2022
10.98
 8,988 10.98 10.98 10.36 0 0 0
18/08/2022
10.98
 48,840 10.98 11.07 10.36 1,500 0 0.0
17/08/2022
10.98
 44,800 11.07 11.07 10.98 0 0 0
16/08/2022
11.07
 8,532 10.98 11.07 10.45 0 0 0
15/08/2022
10.98
 15,100 11.07 11.07 10.45 0 0 0
12/08/2022
11.07
 2,000 11.07 11.07 10.80 0 0 0
11/08/2022
11.07
 25,080 11.16 11.16 10.45 0 0 0
10/08/2022
11.16
 11,748 11.16 11.16 10.45 0 0 0
09/08/2022
11.16
 25,939 10.89 11.16 10.45 0 0 0
08/08/2022
10.89
 67,888 10.80 10.89 10.36 1,200 1,200 -0.0
05/08/2022
10.80
 128,541 11.16 11.16 10.45 0 0 0
04/08/2022
11.16
 1,000 11.34 11.34 11.16 0 0 0
03/08/2022
11.34
 5,700 11.43 11.43 10.54 2,300 0 0.0
02/08/2022
11.43
 30,208 11.07 11.43 10 0 0 0
01/08/2022
11.07
 4,102 11.07 11.07 10.63 0 0 0
29/07/2022
11.07
 50,460 11.16 11.16 10.54 0 0 0
28/07/2022
11.16
 8,700 11.16 11.16 10.54 2,400 0 0.0
27/07/2022
11.16
 1,487 11.25 11.25 10.89 0 0 0
26/07/2022
11.25
 23,500 11.16 11.34 10.89 0 0 0
25/07/2022
11.16
 10,573 10.98 11.16 10.36 0 0 0
22/07/2022
10.98
 1,330 10.71 10.98 10.98 0 0 0
21/07/2022
10.71
 40,000 10.80 10.80 10.71 0 0 0
20/07/2022
10.80
 1,100 10.71 10.89 10.80 0 0 0
19/07/2022
10.71
 4,200 10.71 10.89 10.71 0 0 0
18/07/2022
10.71
 5,700 10.54 10.71 10.45 0 0 0
15/07/2022
10.54
 800 10.63 10.63 10 0 0 0
14/07/2022
10.63
 6,550 10.63 10.63 9.73 0 0 0
13/07/2022
10.63
 11,800 10.09 10.63 9.29 0 0 0
12/07/2022
10.09
 5,035 10.09 10.27 10.09 0 0 0
11/07/2022
10.09
 108,700 10.36 10.36 9.64 0 0 0
08/07/2022
10.36
 7,700 9.55 10.36 8.93 0 0 0
07/07/2022
9.55
 100 10.36 10.36 9.55 0 0 0
06/07/2022
10.36
 100,926 10.45 10.45 9.82 0 0 0
05/07/2022
10.45
 2,100 10.80 10.80 9.73 0 0 0
04/07/2022
10.80
 5,000 10.63 10.80 10.80 0 0 0
01/07/2022
10.63
 11,703 10.63 10.63 9.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |