CTCP Phụ Gia Nhựa (pgn)

10.10
-0.30
(-2.88%)
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)
01/07/2022
10.63
 11,703 10.63 10.63 9.91 0 0 0
30/06/2022
10.63
 20,200 10.63 10.63 10.54 0 0 0
29/06/2022
10.63
 9,100 10.89 10.89 10 0 0 0
28/06/2022
10.89
 6,066 10.36 10.89 10.27 0 0 0
27/06/2022
10.36
 4,500 10.09 10.45 9.55 0 800 -0.0
24/06/2022
10.09
 4,000 10.89 10.89 10.09 0 0 0
23/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
23/06/2022
10.89
 3,400 10.21 10.89 9.91 200 700 -0.0
22/06/2022
10.20
 20,100 10.20 10.20 9.96 0 0 0
21/06/2022
10.20
 6,600 10.44 10.44 9.41 500 0 0.0
20/06/2022
10.44
 21,702 11.08 11.08 10.04 0 0 0
17/06/2022
11.08
 75,965 11.08 11.08 10.04 1,000 0 0.0
16/06/2022
11.08
 12,500 11.32 11.32 10.52 0 0 0
15/06/2022
11.32
 6,100 10.44 11.48 10.44 0 0 0
14/06/2022
10.44
 43,613 11.00 11.08 10.28 0 0 0
13/06/2022
11.00
 21,400 11.56 11.56 10.44 0 0 0
10/06/2022
11.56
 0 11.56 11.56 11.56 0 0 0
09/06/2022
11.56
 9,500 11.32 11.56 11.24 0 0 0
08/06/2022
11.32
 3,710 11.32 11.32 11.24 0 0 0
07/06/2022
11.32
 6,700 11.32 11.80 10.92 0 0 0
06/06/2022
11.32
 10,600 11.32 11.32 10.84 0 0 0
03/06/2022
11.32
 6,619 11.24 11.32 11.08 800 0 0.0
02/06/2022
11.24
 700 11.40 11.40 11.16 0 0 0
01/06/2022
11.40
 12,340 11.48 11.48 11.08 200 0 0.0
31/05/2022
11.48
 6,119 11.48 11.48 11.16 0 0 0
30/05/2022
11.48
 8,901 11.48 11.48 11.16 0 0 0
27/05/2022
11.48
 23,610 11.32 11.48 11.08 700 0 0.0
26/05/2022
11.32
 7,400 11.48 11.48 11.24 400 0 0.0
25/05/2022
11.48
 35,660 11.08 11.48 10.84 1,700 0 0.0
24/05/2022
11.08
 14,200 11.16 11.16 10.92 1,900 0 0.0
23/05/2022
11.16
 8,673 11.24 11.24 11.00 0 0 0
20/05/2022
11.24
 21,733 11.24 11.32 11.00 0 0 0
19/05/2022
11.24
 78,800 11.32 11.32 11.00 0 0 0
18/05/2022
11.32
 67,612 11.16 11.32 11.00 0 0 0
17/05/2022
11.16
 7,900 11.40 11.40 10.76 0 0 0
16/05/2022
11.40
 83,120 11.00 11.40 10.36 0 0 0
13/05/2022
11.00
 17,100 11.08 11.08 10.76 0 0 0
12/05/2022
11.08
 55,600 11.00 11.16 10.36 0 0 0
11/05/2022
11.00
 64,086 10.84 11.00 10.84 0 0 0
10/05/2022
10.84
 3,514 10.60 10.84 10.60 0 0 0
09/05/2022
10.60
 22,500 11.00 11.00 10.60 0 0 0
06/05/2022
11.00
 21,701 11.08 11.08 10.84 0 0 0
05/05/2022
11.08
 15,000 11.08 11.08 10.76 300 6,200 -0.1
04/05/2022
11.08
 17,600 11.32 11.32 11.00 0 0 0
29/04/2022
11.32
 8,674 11.32 11.32 11.16 0 0 0
28/04/2022
11.32
 53,600 11.16 11.56 11.00 14,000 0 0.2
27/04/2022
11.16
 25,621 11.32 11.40 11.08 8,000 0 0.1
26/04/2022
11.32
 13,200 11.32 11.32 10.92 1,000 0 0.0
25/04/2022
11.32
 86,130 10.84 11.48 10.84 0 2,000 -0.0
22/04/2022
10.84
 22,000 11.08 11.08 10.84 0 4,000 -0.1
21/04/2022
11.08
 46,000 11.48 11.48 10.92 0 200 -0.0
20/04/2022
11.48
 20,842 11.88 11.96 11.48 0 0 0
19/04/2022
11.88
 31,500 11.80 11.96 11.80 0 0 0
18/04/2022
11.80
 106,000 11.72 11.96 11.56 0 0 0
15/04/2022
11.72
 17,400 11.72 11.72 11.64 0 0 0
14/04/2022
11.72
 66,300 11.56 11.72 11.48 0 0 0
13/04/2022
11.56
 72,200 11.56 11.72 11.48 1,300 0 0.0
12/04/2022
11.56
 54,411 11.72 11.88 11.56 2,500 0 0.0
08/04/2022
11.72
 33,400 11.72 11.88 11.64 3,000 0 0.0
07/04/2022
11.72
 17,666 11.88 11.88 11.64 0 0 0
06/04/2022
11.88
 31,900 11.80 11.96 11.64 0 0 0
05/04/2022
11.80
 18,967 11.88 11.96 11.72 0 0 0
04/04/2022
11.88
 41,700 11.96 11.96 11.56 0 0 0
01/04/2022
11.96
 25,318 12.12 12.12 11.88 0 0 0
31/03/2022
12.12
 32,415 12.20 12.20 12.04 0 0 0
30/03/2022
12.20
 46,410 12.28 12.36 12.04 0 0 0
29/03/2022
12.28
 70,033 12.04 12.28 12.04 0 0 0
28/03/2022
12.04
 51,533 12.44 12.52 12.04 0 0 0
25/03/2022
12.44
 55,800 12.60 12.60 12.36 0 0 0
24/03/2022
12.60
 200,900 12.68 12.91 12.36 10,700 72,800 -1.0
23/03/2022
12.68
 49,900 12.60 12.76 12.52 1,600 0 0.0
22/03/2022
12.60
 93,844 12.36 12.60 12.12 11,000 0 0.2
21/03/2022
12.36
 58,334 12.44 12.44 12.12 12,100 0 0.2
18/03/2022
12.44
 85,566 12.28 12.68 12.20 20,100 0 0.3
17/03/2022
12.28
 74,302 12.12 12.28 11.96 36,400 0 0.6
16/03/2022
12.12
 128,954 11.72 12.36 11.48 2,600 0 0.0
15/03/2022
11.72
 47,167 11.72 11.96 11.48 0 0 0
14/03/2022
11.72
 36,400 11.72 11.72 11.40 0 0 0
11/03/2022
11.72
 68,099 11.48 11.72 11.40 4,000 0 0.1
10/03/2022
11.48
 53,300 11.56 11.88 11.40 8,100 0 0.1
09/03/2022
11.56
 40,843 11.64 11.72 11.32 2,700 0 0.0
08/03/2022
11.64
 68,929 11.72 11.72 11.32 300 0 0.0
07/03/2022
11.72
 92,451 11.08 11.96 11.00 0 0 0
04/03/2022
11.08
 106,639 11.00 11.08 10.36 0 0 0
03/03/2022
11.00
 33,800 11.08 11.08 10.76 0 0 0
02/03/2022
11.08
 68,542 11.00 11.08 10.76 0 0 0
01/03/2022
11.00
 54,739 10.92 11.08 10.60 800 0 0.0
28/02/2022
10.92
 3,856 11.00 11.00 10.60 0 0 0
25/02/2022
11.00
 27,676 11.16 11.16 10.68 19,200 0 0.3
24/02/2022
11.16
 54,964 10.76 11.16 10.44 21,900 0 0.3
23/02/2022
10.76
 73,567 10.44 10.84 10.44 24,500 0 0.3
22/02/2022
10.44
 54,325 10.60 10.68 10.44 35,200 0 0.5
21/02/2022
10.60
 12,254 10.60 10.76 10.60 0 200 -0.0
18/02/2022
10.60
 5,067 10.76 10.76 10.52 0 0 0
17/02/2022
10.76
 10,440 10.60 10.76 10.44 2,500 0 0.0
16/02/2022
10.60
 10,057 10.68 10.84 10.60 1,100 0 0.0
15/02/2022
10.68
 7,003 10.84 10.84 10.52 0 0 0
14/02/2022
10.84
 7,950 11.08 11.08 10.52 0 0 0
11/02/2022
11.08
 21,700 11.08 11.16 10.44 8,600 0 0.1
10/02/2022
11.08
 105,478 10.28 11.16 9.96 58,500 4,500 0.7
09/02/2022
10.28
 11,014 10.36 10.36 9.96 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |