CTCP Phụ Gia Nhựa (pgn)

7.20
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
(2026-05-19) 		0 0% 114,600 -17,109 0
7.10
7.80
7.20
2 tháng
(2026-04-20) 		-0.30 -3.95% 843,600 -18,109 0
6.90
7.80
7.20
3 tháng
(2026-03-20) 		0.10 1.39% 2,862,400 -56,909 -0.2
5.90
7.80
7.20
6 tháng
(2025-12-22) 		1 15.87% 5,932,600 -76,109 -0.3
5.30
7.80
7.20
12 tháng
(2025-06-23) 		1.30 21.67% 21,039,400 -87,309 -0.4
5.30
7.80
7.20
24 tháng
(2024-06-28) 		0.80 12.31% 53,436,350 -582,235 -5.9
5.30
15.90
7.20
36 tháng
(2023-07-04) 		-0.56 -7.09% 58,018,955 -538,135 -5.6
5.30
15.90
7.20
60 tháng
(2021-07-14) 		-3.90 -34.84% 79,467,368 -380,576 -4.0
5.30
15.90
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |