CTCP Phụ Gia Nhựa (pgn)

5.80
-0.10
(-1.69%)
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
(2026-08-17) 		0.10 1.72% 229,300 -15,200 0
5.50
6.30
5.80
2 tháng
(2026-07-16) 		0.20 3.51% 680,900 -41,700 0
5
6.30
5.80
3 tháng
(2026-06-16) 		-1.40 -19.18% 938,300 -41,900 0
5
7.30
5.80
6 tháng
(2026-03-18) 		-0.50 -7.81% 4,164,400 -119,109 -0.4
5
7.80
5.80
12 tháng
(2025-09-19) 		-0.10 -1.67% 13,723,000 -136,609 -0.5
5
7.80
5.80
24 tháng
(2024-09-24) 		-1.20 -16.90% 52,703,357 -615,575 -5.8
5
15.90
5.80
36 tháng
(2023-10-02) 		-1.51 -20.39% 56,665,055 -581,235 -5.6
5
15.90
5.80
60 tháng
(2021-10-11) 		-7.39 -55.59% 76,586,750 -230,076 -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)
01/02/2023
7.14
 30,034 7.23 7.41 7.14 0 0 0
31/01/2023
7.23
 214,446 6.96 7.32 6.96 0 0 0
30/01/2023
6.96
 31,748 6.70 7.05 6.79 0 0 0
27/01/2023
6.70
 23,501 6.61 7.05 6.70 9,500 0 0.1
19/01/2023
6.61
 1,432 6.70 6.70 6.61 0 0 0
18/01/2023
6.70
 43,500 6.52 6.79 6.52 0 0 0
17/01/2023
6.52
 6,600 6.43 6.52 6.43 0 0 0
16/01/2023
6.43
 8,500 6.52 6.52 6.43 0 0 0
13/01/2023
6.52
 544 6.43 6.52 6.52 0 0 0
12/01/2023
6.43
 2,850 6.43 6.52 6.34 0 0 0
11/01/2023
6.43
 10,024 6.52 6.52 6.25 0 0 0
10/01/2023
6.52
 6,361 6.52 6.52 6.34 0 0 0
09/01/2023
6.52
 8,084 6.52 6.52 6.34 0 0 0
06/01/2023
6.52
 6,011 6.70 6.70 6.52 200 0 0.0
05/01/2023
6.70
 8,300 6.70 6.70 6.61 0 0 0
04/01/2023
6.70
 13,100 6.61 6.70 6.52 0 0 0
03/01/2023
6.61
 14,780 6.61 6.70 6.61 100 0 0.0
30/12/2022
6.61
 32,771 6.43 6.61 6.52 0 0 0
29/12/2022
6.43
 7,200 6.52 6.52 6.34 0 0 0
28/12/2022
6.52
 8,811 6.52 6.52 6.34 0 0 0
27/12/2022
6.52
 1,000 6.52 6.52 6.34 0 0 0
26/12/2022
6.52
 14,500 6.70 6.70 6.25 0 0 0
23/12/2022
6.70
 23,800 6.70 6.70 6.43 0 0 0
22/12/2022
6.70
 31,540 6.43 6.70 6.43 0 0 0
21/12/2022
6.43
 27,910 6.43 6.43 6.16 0 0 0
20/12/2022
6.43
 18,501 6.52 6.52 6.07 0 0 0
19/12/2022
6.52
 38,501 6.61 6.61 6.25 600 0 0.0
16/12/2022
6.61
 18,800 6.61 6.61 6.52 0 0 0
15/12/2022
6.61
 84,098 6.70 6.70 6.43 0 0 0
14/12/2022
6.70
 62,364 6.52 6.70 6.43 0 0 0
13/12/2022
6.52
 40,285 6.61 6.61 6.43 0 0 0
12/12/2022
6.61
 101,800 6.25 6.61 6.16 0 0 0
09/12/2022
6.25
 61,000 6.43 6.61 6.16 0 0 0
08/12/2022
6.43
 81,605 5.89 6.43 6.07 0 0 0
07/12/2022
5.89
 37,592 6.16 6.25 5.89 0 0 0
06/12/2022
6.16
 94,500 6.70 6.70 6.16 0 0 0
05/12/2022
6.70
 184,400 6.70 6.70 6.43 0 0 0
02/12/2022
6.70
 103,947 6.70 6.96 6.61 932 300 0.0
01/12/2022
6.70
 273,084 6.34 6.88 6.25 0 0 0
30/11/2022
6.34
 189,122 6.34 6.52 5.98 0 21 -0.0
29/11/2022
6.34
 40,101 6.16 6.43 6.16 0 0 0
28/11/2022
6.16
 368,370 6.34 6.70 5.89 5,700 0 0.0
25/11/2022
6.34
 88,200 6.43 6.43 5.98 0 0 0
24/11/2022
6.43
 115,500 6.25 6.43 5.98 0 0 0
23/11/2022
6.25
 38,558 6.16 6.61 5.71 0 0 0
22/11/2022
6.16
 377,354 6.79 6.79 6.16 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |