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)
25/08/2023
5.18
 100 5.18 5.18 5.18 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 7.77 7.77 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 7.77 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
 57,442 7.86 7.95 7.77 0 0 0
11/08/2023
7.86
 55,900 7.95 8.04 7.77 0 300 0.0
10/08/2023
8.04
 53,114 7.95 8.13 7.86 0 0 0
09/08/2023
8.04
 64,736 7.95 8.13 7.86 0 0 0
08/08/2023
8.04
 50,100 7.86 8.13 7.77 0 0 0
07/08/2023
7.95
 42,174 7.86 8.04 7.77 0 0 0
04/08/2023
8.04
 59,601 7.86 8.04 7.77 0 0 0
03/08/2023
7.95
 54,433 7.95 8.04 7.86 0 0 0
02/08/2023
8.04
 56,500 7.77 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
 54,530 7.59 8.13 7.59 0 0 0
28/07/2023
7.68
 46,662 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
 66,031 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
 49,552 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
 55,780 7.86 7.95 7.77 0 0 0
18/07/2023
7.86
 38,712 7.95 7.95 7.86 0 0 0
17/07/2023
7.95
 55,090 8.04 8.04 7.86 0 0 0
14/07/2023
8.04
 59,511 7.95 8.04 7.86 0 0 0
13/07/2023
8.04
 55,701 7.86 8.04 7.86 0 0 0
12/07/2023
8.04
 64,811 7.95 8.04 7.86 0 0 0
11/07/2023
8.04
 60,400 7.95 8.04 7.86 0 0 0
10/07/2023
7.14
 100 7.14 7.14 7.14 0 0 0
07/07/2023
7.95
 61,800 7.86 7.95 7.77 0 0 0
06/07/2023
7.95
 58,900 7.95 8.04 7.86 0 0 0
05/07/2023
8.04
 81,200 7.86 8.04 7.86 0 0 0
04/07/2023
7.86
 56,300 7.95 7.95 7.77 0 0 0
03/07/2023
7.95
 50,312 7.95 8.04 7.86 0 0 0
30/06/2023
5.18
 100 5.18 5.18 5.18 0 0 0
29/06/2023
8.04
 60,400 7.95 8.04 7.77 0 0 0
28/06/2023
8.04
 59,625 7.77 8.04 7.77 0 0 0
27/06/2023
7.77
 54,317 7.86 7.95 7.68 0 4,000 0.0
26/06/2023
7.95
 54,600 7.95 8.04 7.86 0 0 0
23/06/2023
7.95
 61,300 7.95 8.04 7.86 1,600 0 0.0
22/06/2023
8.04
 57,200 7.77 8.04 7.59 0 0 0
21/06/2023
8.04
 57,304 7.95 8.04 7.86 4,600 0 0.0
20/06/2023
5.18
 100 5.18 5.18 5.18 0 0 0
19/06/2023
7.86
 53,301 7.86 7.95 7.77 0 0 0
16/06/2023
7.86
 55,208 7.95 8.04 7.86 100 0 0.0
15/06/2023
8.04
 70,519 7.95 8.04 7.86 1,700 0 0.0
14/06/2023
8.04
 53,350 8.04 8.21 7.86 3,700 0 0.0
13/06/2023
5.18
 100 5.18 5.18 5.18 0 0 0
12/06/2023
7.95
 57,400 7.95 7.95 7.68 0 0 0
09/06/2023
7.95
 52,601 7.86 8.04 7.86 0 0 0
08/06/2023
7.86
 53,816 8.13 8.13 7.77 0 0 0
07/06/2023
8.13
 53,401 8.13 8.21 8.04 0 0 0
06/06/2023
8.21
 57,428 7.95 8.21 7.86 0 0 0
05/06/2023
8.21
 68,200 7.95 8.21 7.77 5,800 0 0.1
02/06/2023
8.04
 63,800 8.13 8.30 7.86 3,000 0 0.0
01/06/2023
8.21
 77,723 7.95 8.21 7.95 0 0 0
31/05/2023
8.04
 63,300 7.86 8.04 7.86 2,000 0 0.0
30/05/2023
7.95
 62,800 7.86 7.95 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 7.68 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
 60,260 7.59 7.68 7.50 0 3,500 0.0
22/05/2023
7.59
 61,300 7.59 7.68 7.59 1,000 1,000 0
19/05/2023
7.68
 63,500 7.59 7.68 7.50 4,000 0 0.0
18/05/2023
7.68
 58,000 7.59 7.68 7.50 5,000 0 0.0
17/05/2023
7.68
 66,173 7.59 7.77 7.50 0 2 0.0
16/05/2023
7.68
 65,910 7.41 7.95 7.41 4,900 0 0.0
15/05/2023
7.86
 109,549 7.14 8.04 7.14 4,500 0 0.0
12/05/2023
7.32
 61,510 7.05 7.32 7.05 2,100 3,100 0.0
11/05/2023
7.23
 51,464 7.32 7.41 7.14 0 20,945 -0.2
10/05/2023
7.41
 62,536 7.23 7.41 7.14 0 0 0
09/05/2023
7.41
 62,538 7.05 7.41 6.96 0 0 0
08/05/2023
7.14
 55,264 6.88 7.14 6.88 0 0 0
05/05/2023
6.88
 53,889 7.14 7.23 6.88 0 0 0
04/05/2023
7.14
 53,500 7.32 7.41 7.05 0 0 0
03/05/2023
6.79
 41,310 6.61 6.79 6.61 1,000 0 0.0
02/05/2023
7.05
 52,002 7.05 7.14 6.96 0 0 0
01/05/2023
6.70
 8,300 6.70 6.70 6.61 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 7.50 7.86 6.88 3,000 0 0.0
26/04/2023
7.59
 65,900 7.23 7.68 7.23 0 0 0
25/04/2023
7.50
 53,113 7.59 7.59 7.14 0 0 0
24/04/2023
7.59
 55,913 7.59 7.77 7.14 0 0 0
21/04/2023
7.68
 64,939 7.68 7.95 7.23 0 0 0
20/04/2023
7.95
 54,600 8.13 8.21 7.68 4,000 0 0.0
19/04/2023
8.21
 72,054 7.59 8.21 7.23 0 0 0
18/04/2023
7.68
 52,112 7.68 7.77 7.59 2,000 0 0.0
17/04/2023
7.77
 60,972 7.77 7.86 7.59 0 100 0.0
14/04/2023
7.86
 53,138 7.95 8.21 7.68 9,000 0 0.1
13/04/2023
8.13
 57,386 7.95 8.21 7.86 2,900 0 0.0
12/04/2023
8.13
 50,600 7.86 8.13 7.77 0 0 0
11/04/2023
7.86
 53,101 7.68 7.86 7.59 100 0 0.0
10/04/2023
7.23
 1,144 7.14 7.23 7.14 0 0 0

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