CTCP Phụ Gia Nhựa (pgn)

6.70
0.20
(3.08%)
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
(2025-11-05) 		0 0% 1,024,900 800 0.0
6
6.70
6.70
2 tháng
(2025-10-06) 		0.30 4.84% 3,198,400 -2,000 -0.0
5.80
6.90
6.70
3 tháng
(2025-09-08) 		1 18.18% 7,206,300 -8,500 -0.1
5.40
6.90
6.70
6 tháng
(2025-06-09) 		0.50 8.33% 15,791,300 13,400 0.1
5.40
6.90
6.70
12 tháng
(2024-12-10) 		-3.10 -32.29% 39,306,265 -161,026 -2.4
5.40
15.90
6.70
24 tháng
(2023-12-18) 		-1.09 -14.35% 48,947,655 -465,826 -5.3
5.40
15.90
6.70
36 tháng
(2022-12-21) 		0.07 1.11% 56,999,040 -380,773 -4.5
5.40
15.90
6.70
60 tháng
(2020-12-31) 		-6.71 -50.78% 80,422,023 -11,597 1.4
5.40
15.90
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
11.80
 31,300 11.64 11.80 11.48 0 0 0
30/11/2021
11.64
 34,424 11.80 11.80 11.24 900 0 0.0
29/11/2021
11.80
 16,400 11.64 11.80 11.40 0 900 -0.0
26/11/2021
11.64
 20,120 11.72 11.96 11.64 0 1,900 -0.0
25/11/2021
11.72
 31,429 12.20 12.20 11.40 100 0 0.0
24/11/2021
12.20
 15,400 11.80 12.20 11.56 1,100 0 0.0
23/11/2021
11.80
 56,638 11.80 11.80 11.16 0 1,000 -0.0
22/11/2021
11.80
 51,037 12.91 12.91 11.80 0 0 0
19/11/2021
12.91
 67,300 12.99 12.99 12.52 100 200 -0.0
18/11/2021
12.99
 99,220 13.07 13.07 12.60 0 1,700 -0.0
17/11/2021
13.07
 51,801 13.39 13.39 12.83 1,100 7,500 -0.1
16/11/2021
13.39
 42,973 13.55 13.55 12.91 1,600 0 0.0
15/11/2021
13.55
 41,520 13.23 13.87 13.15 0 0 0
12/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
12/11/2021
13.23
 33,630 12.79 13.95 12.83 700 0 0.0
11/11/2021
12.78
 71,300 13.07 13.07 12.78 1,500 0 0.0
10/11/2021
13.07
 52,973 13.00 13.07 12.86 8,400 0 0.2
09/11/2021
13.00
 62,940 13.07 13.29 12.93 2,100 0 0.0
08/11/2021
13.07
 122,000 12.71 13.29 12.71 12,300 2,000 0.2
05/11/2021
12.71
 20,792 12.78 12.78 12.71 100 0 0.0
04/11/2021
12.78
 27,526 12.71 12.78 12.57 100 0 0.0
03/11/2021
12.71
 76,400 12.78 12.93 12.57 3,100 0 0.1
02/11/2021
12.78
 63,800 12.78 12.93 12.50 0 0 0
01/11/2021
12.78
 162,266 12.57 13.57 12.71 800 4,000 -0.1
29/10/2021
12.57
 39,210 12.78 12.78 12.57 0 4,000 -0.1
28/10/2021
12.78
 29,130 12.86 12.93 12.42 0 0 0
27/10/2021
12.86
 89,200 12.42 12.93 12.35 0 0 0
26/10/2021
12.42
 24,200 12.28 12.42 12.21 0 0 0
25/10/2021
12.28
 20,100 12.50 12.78 12.28 1,100 0 0.0
22/10/2021
12.50
 20,000 12.42 12.50 12.21 0 0 0
21/10/2021
12.42
 33,800 12.50 12.50 12.21 0 0 0
20/10/2021
12.50
 29,100 12.35 12.57 12.21 0 0 0
19/10/2021
12.35
 31,600 12.50 12.50 11.85 500 0 0.0
18/10/2021
12.50
 21,100 12.78 12.78 12.50 6,200 0 0
15/10/2021
12.78
 32,800 12.78 12.78 12.50 6,400 0 0.1
14/10/2021
12.78
 44,600 12.86 12.86 12.50 0 0 0
13/10/2021
12.86
 34,500 13.07 13.07 12.78 1,800 0 0.0
12/10/2021
13.07
 79,800 13.29 13.29 12.71 0 0 0
11/10/2021
13.29
 91,100 13.29 13.79 13.14 0 0 0
08/10/2021
13.29
 136,000 13.14 13.29 12.78 0 0 0
07/10/2021
13.14
 136,238 12.64 13.21 12.57 0 0 0
06/10/2021
12.64
 23,700 12.78 12.78 12.50 500 0 0.0
05/10/2021
12.78
 22,200 12.64 12.78 12.42 0 500 -0.0
04/10/2021
12.64
 20,650 12.57 12.64 12.42 0 0 0
01/10/2021
12.57
 9,900 12.57 12.57 12.35 0 0 0
30/09/2021
12.57
 29,300 12.21 12.57 12.21 0 300 -0.0
29/09/2021
12.21
 36,600 12.42 12.42 11.85 0 0 0
28/09/2021
12.42
 37,631 12.42 12.57 11.99 0 0 0
27/09/2021
12.42
 18,200 12.93 12.93 12.35 0 0 0
24/09/2021
12.93
 73,035 12.57 12.93 12.50 1,500 0 0.0
23/09/2021
12.57
 63,001 12.64 12.64 12.21 2,800 0 0.0
22/09/2021
12.64
 28,900 12.64 12.78 12.35 0 0 0
21/09/2021
12.64
 38,600 12.86 12.86 12.35 0 0 0
20/09/2021
12.86
 37,600 13.07 13.07 12.50 0 0 0
17/09/2021
13.07
 45,336 12.71 13.21 12.71 0 0 0
16/09/2021
12.71
 44,720 12.86 13.07 12.57 0 5,000 -0.1
15/09/2021
12.86
 69,800 12.86 12.93 12.57 0 16,800 0
14/09/2021
12.86
 38,500 13.14 13.14 12.71 0 1,700 -0.0
13/09/2021
13.14
 57,501 13.29 13.36 12.93 0 0 0
10/09/2021
13.29
 45,400 13.29 13.29 13.00 0 0 0
09/09/2021
13.29
 126,630 12.64 13.65 12.42 5,500 11,500 -0.1
08/09/2021
12.64
 33,730 12.86 12.86 12.57 0 0 0
07/09/2021
12.86
 69,934 13.14 13.14 12.50 6,600 0 0.1
06/09/2021
13.14
 49,896 13.00 13.29 12.78 0 0 0
01/09/2021
13.00
 130,748 12.50 13.07 12.50 400 0 0.0
31/08/2021
12.50
 282,707 11.42 12.50 11.13 0 0 0
30/08/2021
11.42
 23,400 11.28 11.42 11.13 0 0 0
27/08/2021
11.28
 10,020 11.35 11.35 11.28 0 0 0
26/08/2021
11.35
 37,600 11.35 11.42 10.99 0 0 0
25/08/2021
11.35
 40,832 11.20 11.35 10.92 0 0 0
24/08/2021
11.20
 37,500 11.35 11.49 10.99 0 0 0
23/08/2021
11.35
 18,600 11.78 11.78 11.20 0 0 0
20/08/2021
11.78
 69,000 11.92 11.92 10.99 0 10,000 -0.2
19/08/2021
11.92
 69,500 11.71 11.92 11.35 0 0 0
18/08/2021
11.71
 51,300 11.71 11.78 11.13 0 0 0
17/08/2021
11.71
 61,000 12.07 12.07 11.71 0 0 0
16/08/2021
12.07
 167,100 11.42 12.07 11.35 0 0 0
13/08/2021
11.42
 172,877 10.92 11.42 10.84 0 10,000 -0.2
12/08/2021
10.92
 140,300 11.06 11.06 10.77 0 99,100 -1.5
11/08/2021
11.06
 84,016 10.84 11.13 10.84 0 40,000 -0.6
10/08/2021
10.84
 9,960 10.92 10.92 10.77 0 0 0
09/08/2021
10.92
 17,220 11.20 11.20 10.84 0 0 0
06/08/2021
11.20
 70,000 10.84 11.20 10.63 0 0 0
05/08/2021
10.84
 54,600 10.84 11.35 10.77 0 0 0
04/08/2021
10.84
 33,508 10.84 10.99 10.63 0 0 0
03/08/2021
10.84
 28,840 11.13 11.13 10.77 0 0 0
02/08/2021
11.13
 43,000 11.35 11.49 10.77 0 10,300 -0.2
30/07/2021
11.35
 82,100 11.20 11.35 10.92 0 4,200 -0.1
29/07/2021
11.20
 27,800 11.28 11.28 10.84 0 0 0
28/07/2021
11.28
 6,500 11.28 11.35 11.28 0 1,400 -0.0
27/07/2021
11.28
 60,600 10.99 11.28 10.92 0 1,000 -0.0
26/07/2021
10.99
 185,920 10.77 11.35 10.13 0 0 0
23/07/2021
10.77
 65,200 10.77 10.77 10.49 0 0 0
22/07/2021
10.77
 145,145 10.99 10.99 10.63 0 0 0
21/07/2021
10.99
 152,795 10.92 11.13 10.70 0 0 0
20/07/2021
10.92
 95,178 10.84 10.99 10.05 0 0 0
19/07/2021
10.84
 3,300 10.92 10.92 10.84 1,100 0 0.0
16/07/2021
10.92
 15,950 10.99 10.99 10.41 0 0 0
15/07/2021
10.99
 9,000 11.20 11.20 10.27 1,000 0 0.0
14/07/2021
11.20
 11,000 10.99 11.20 10.13 0 0 0
13/07/2021
10.99
 10,600 10.56 11.20 9.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |