CTCP Phụ Gia Nhựa (pgn)

10.40
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
(2024-10-21) 		2.50 31.65% 4,008,416 -90,500 -0.9
6.70
11.60
10.40
2 tháng
(2024-09-23) 		3.90 60% 5,857,156 -180,340 -1.6
6.50
11.60
10.40
3 tháng
(2024-08-22) 		4.20 67.74% 6,813,503 -197,900 -1.7
6
11.60
10.40
6 tháng
(2024-05-24) 		4.10 65.08% 7,950,569 -177,500 -1.6
6
11.60
10.40
12 tháng
(2023-11-27) 		3.35 47.44% 9,156,743 -156,600 -1.4
6
11.60
10.40
24 tháng
(2022-12-01) 		3.70 55.31% 18,325,805 -72,315 -0.7
5.89
11.60
10.40
36 tháng
(2021-12-06) 		-1.88 -15.29% 27,343,964 178,159 2.6
5.89
12.68
10.40
60 tháng
(2019-12-17) 		4.24 68.80% 55,145,708 348,429 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)
21/11/2024
10.40
 7,900 10.30 10.80 10.20 0 0 0
20/11/2024
10.40
 55,900 9.80 10.40 9.60 0 0 0
19/11/2024
10
 15,700 11.50 11.50 10 0 0 0
18/11/2024
10.80
 49,000 10.70 11.70 9.80 0 0 0
15/11/2024
10.70
 37,494 10.50 12 10.30 0 3,000 -0.0
14/11/2024
11.30
 106,542 11.60 11.80 10.60 0 4,000 -0.0
13/11/2024
11.60
 233,344 11.80 11.80 11.10 0 15,000 -0.2
12/11/2024
10.80
 196,851 10.80 10.80 10.60 0 14,500 -0.2
11/11/2024
9.90
 42,060 9.40 9.90 9.40 0 16,200 -0.2
08/11/2024
9
 62,348 8.60 9.40 8.60 0 20,800 -0.2
07/11/2024
8.60
 18,053 8.40 8.80 8.40 0 1,000 -0.0
06/11/2024
8.40
 34,184 8.50 8.90 8.40 0 0 0
05/11/2024
8.40
 335,812 8.50 8.60 8.30 0 0 0
04/11/2024
8.40
 157,135 8.40 8.80 8.40 0 17,400 -0.1
01/11/2024
8.40
 218,125 8 8.40 8 0 0 0
31/10/2024
8
 124,730 8 8.30 8 0 1,000 -0.0
30/10/2024
8.40
 28,152 8 8.40 7.60 4,500 0 0.0
29/10/2024
8
 126,104 7.90 8 7.50 0 2,000 -0.0
28/10/2024
7.30
 1,000,932 7.30 7.30 7.30 0 0 0
25/10/2024
6.70
 1,053,874 7.90 8.10 6.70 0 0 0
24/10/2024
7.40
 4,200 7.50 7.90 7.30 0 0 0
23/10/2024
8
 39,600 8 8 7.70 0 0 0
22/10/2024
8.50
 21,438 7.70 8.50 7.50 0 100 -0.0
21/10/2024
7.90
 46,838 8.50 8.50 7.40 0 0 0
18/10/2024
7.80
 26,329 7.70 7.80 7.70 0 1,000 -0.0
17/10/2024
7.10
 4,119 6.60 7.10 6.60 0 0 0
16/10/2024
6.50
 7,047 6.90 7.10 6.50 200 0 0.0
15/10/2024
6.90
 13,712 6.70 7 6.50 0 0 0
14/10/2024
6.80
 8,420 6.60 7 6.50 0 0 0
11/10/2024
6.70
 741 6.80 7.10 6.70 0 0 0
10/10/2024
7.10
 24,645 7.20 7.50 6.60 0 0 0
09/10/2024
6.90
 3,624 7.10 7.20 6.90 0 0 0
08/10/2024
7.10
 13,502 7.20 7.40 7.10 0 0 0
07/10/2024
7.20
 663 7.30 7.30 7.20 0 0 0
04/10/2024
7.10
 40,176 7.30 7.60 7 0 0 0
03/10/2024
7.30
 22,962 7.40 8.20 7.30 0 0 0
02/10/2024
7.50
 6,574 7.20 7.50 7 0 0 0
01/10/2024
7.50
 30,522 7.10 8 7.10 0 0 0
30/09/2024
7.40
 34,617 8 8 7.40 0 0 0
27/09/2024
8.10
 286,708 8.30 8.30 7.60 6,000 0 0.0
26/09/2024
8.40
 287,888 8.50 8.50 7.70 0 26,000 -0.2
25/09/2024
7.80
 247,267 7.80 7.80 7.60 0 39,040 -0.3
24/09/2024
7.10
 368,113 6.60 7.10 6.60 0 30,000 -0.2
23/09/2024
6.50
 421,111 6.30 6.50 6.30 0 0 0
20/09/2024
6.50
 55,200 6.60 6.70 6.40 6,000 0 0.0
19/09/2024
6.60
 117,200 6.60 6.70 6.60 0 0 0
18/09/2024
6.60
 82,661 6.30 6.80 6.30 0 5,000 -0.0
17/09/2024
6.40
 24,622 6.30 6.40 6.30 0 10,022 -0.1
16/09/2024
6.30
 31,304 6.30 6.40 6.30 0 8,400 -0.1
13/09/2024
6.30
 20,700 6.20 6.30 6.20 0 0 0
12/09/2024
6.20
 8,100 6.20 6.30 6.20 0 0 0
11/09/2024
6.20
 31,443 6.20 6.40 6.10 0 0 0
10/09/2024
6.20
 50,700 6.40 6.40 6.20 0 0 0
09/09/2024
6.30
 18,900 6.30 6.40 6.30 0 0 0
06/09/2024
6.40
 42,403 6.30 6.40 6.20 0 0 0
05/09/2024
6.40
 34,700 6.30 6.40 6.20 0 0 0
04/09/2024
6.30
 20,123 6.30 6.30 6.20 0 0 0
30/08/2024
6.30
 44,100 6.30 6.40 6.20 0 0 0
29/08/2024
6.40
 12,400 6.50 6.50 6.30 0 0 0
28/08/2024
6.60
 163,388 6.10 6.60 6 0 138 -0.0
27/08/2024
6.10
 21,700 6.20 6.20 6 0 0 0
26/08/2024
6
 63,503 6.30 6.30 6 0 0 0
23/08/2024
6.20
 74,200 6.20 6.30 6.10 0 0 0
22/08/2024
6.20
 39,000 6.20 6.20 6 0 0 0
21/08/2024
6.20
 27,400 6.20 6.30 6.10 0 0 0
20/08/2024
6.30
 31,221 6.20 6.30 6.10 10,000 0 0.1
19/08/2024
6.30
 10,030 6.30 6.30 6.10 0 0 0
16/08/2024
6.40
 11,000 6.20 6.40 6.20 0 0 0
15/08/2024
6.30
 5,307 6.10 6.30 6.10 0 0 0
14/08/2024
6.30
 12,091 6.40 6.50 6.10 0 7,000 -0.0
13/08/2024
6.40
 4,000 6.30 6.40 6.30 0 0 0
12/08/2024
6.30
 9,500 6.10 6.30 6.10 0 0 0
09/08/2024
6.30
 6,000 6 6.30 6 0 0 0
08/08/2024
6.10
 600 6 6.10 6 0 0 0
07/08/2024
6.20
 700 6.20 6.30 6.20 0 0 0
06/08/2024
6.20
 4,623 6.10 6.20 6.10 0 0 0
05/08/2024
6.10
 10,301 6.20 6.20 5.90 0 0 0
02/08/2024
6.30
 1,100 6.20 6.30 6.10 0 0 0
01/08/2024
6.40
 516 6.30 6.40 6.30 0 0 0
31/07/2024
6.30
 4,300 6.40 6.40 6.20 0 0 0
30/07/2024
6.40
 2,650 6.30 6.40 6.20 0 0 0
29/07/2024
6.30
 1 6.30 6.30 6.30 0 0 0
26/07/2024
6.30
 0 6.30 6.30 6.30 0 0 0
25/07/2024
6.30
 1,200 6.20 6.30 6.20 0 0 0
24/07/2024
6.20
 2,107 6.20 6.20 6.20 0 0 0
23/07/2024
6.30
 3,900 6.10 6.30 6.10 0 0 0
22/07/2024
6.20
 12,000 6.30 6.30 6.10 0 0 0
19/07/2024
6.40
 500 6.40 6.40 6.40 0 0 0
18/07/2024
6.50
 5,004 6.30 6.50 6.20 0 0 0
17/07/2024
6.30
 2,900 6.40 6.40 6.30 0 0 0
16/07/2024
6.40
 3,300 6.40 6.40 6.40 0 0 0
15/07/2024
6.50
 6,240 6.50 6.50 6.30 0 0 0
12/07/2024
6.50
 13,004 6.40 6.50 6.30 0 0 0
11/07/2024
6.40
 804 6.40 6.40 6.40 0 0 0
10/07/2024
6.50
 10,700 6.30 6.50 6.30 9,000 0 0.1
09/07/2024
6.30
 6,147 6.20 6.30 6.20 0 0 0
08/07/2024
6.30
 4,550 6.40 6.40 6.30 0 0 0
05/07/2024
6.40
 8,619 6.30 6.40 6.20 0 0 0
04/07/2024
6.30
 24,200 6.30 6.40 6.30 0 3,000 -0.0
03/07/2024
6.50
 8,579 6.40 6.50 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |