CTCP Phụ Gia Nhựa (pgn)

6.40
0.20
(3.23%)
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
(2026-02-23) 		-0.10 -1.59% 2,166,900 1,000 0.0
5.30
6.40
6.40
2 tháng
(2026-01-19) 		-0.10 -1.59% 2,369,500 1,100 0.0
5.30
6.40
6.40
3 tháng
(2025-12-18) 		-0.20 -3.13% 2,728,100 -8,900 -0.1
5.30
6.50
6.40
6 tháng
(2025-09-19) 		0.20 3.33% 9,558,600 -17,500 -0.1
5.30
6.90
6.40
12 tháng
(2025-03-24) 		-6.80 -52.31% 34,035,100 6,800 0.0
5.30
13.40
6.40
24 tháng
(2024-03-28) 		-0.60 -8.82% 51,742,812 -497,042 -5.5
5.30
15.90
6.40
36 tháng
(2023-04-03) 		-0.76 -10.97% 58,350,297 -389,673 -4.6
5.30
15.90
6.40
60 tháng
(2021-04-13) 		-5.87 -48.61% 79,090,899 -255,897 -2.8
5.30
15.90
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2022
11.72
 36,400 11.72 11.72 11.40 0 0 0
11/03/2022
11.72
 68,099 11.48 11.72 11.40 4,000 0 0.1
10/03/2022
11.48
 53,300 11.56 11.88 11.40 8,100 0 0.1
09/03/2022
11.56
 40,843 11.64 11.72 11.32 2,700 0 0.0
08/03/2022
11.64
 68,929 11.72 11.72 11.32 300 0 0.0
07/03/2022
11.72
 92,451 11.08 11.96 11.00 0 0 0
04/03/2022
11.08
 106,639 11.00 11.08 10.36 0 0 0
03/03/2022
11.00
 33,800 11.08 11.08 10.76 0 0 0
02/03/2022
11.08
 68,542 11.00 11.08 10.76 0 0 0
01/03/2022
11.00
 54,739 10.92 11.08 10.60 800 0 0.0
28/02/2022
10.92
 3,856 11.00 11.00 10.60 0 0 0
25/02/2022
11.00
 27,676 11.16 11.16 10.68 19,200 0 0.3
24/02/2022
11.16
 54,964 10.76 11.16 10.44 21,900 0 0.3
23/02/2022
10.76
 73,567 10.44 10.84 10.44 24,500 0 0.3
22/02/2022
10.44
 54,325 10.60 10.68 10.44 35,200 0 0.5
21/02/2022
10.60
 12,254 10.60 10.76 10.60 0 200 -0.0
18/02/2022
10.60
 5,067 10.76 10.76 10.52 0 0 0
17/02/2022
10.76
 10,440 10.60 10.76 10.44 2,500 0 0.0
16/02/2022
10.60
 10,057 10.68 10.84 10.60 1,100 0 0.0
15/02/2022
10.68
 7,003 10.84 10.84 10.52 0 0 0
14/02/2022
10.84
 7,950 11.08 11.08 10.52 0 0 0
11/02/2022
11.08
 21,700 11.08 11.16 10.44 8,600 0 0.1
10/02/2022
11.08
 105,478 10.28 11.16 9.96 58,500 4,500 0.7
09/02/2022
10.28
 11,014 10.36 10.36 9.96 200 0 0.0
08/02/2022
10.36
 24,598 10.36 10.36 9.89 3,400 0 0.0
07/02/2022
10.36
 5,727 10.20 10.36 9.96 0 0 0
28/01/2022
10.20
 17,966 10.20 10.28 9.57 300 0 0.0
27/01/2022
10.20
 20,075 10.36 10.36 9.57 6,000 0 0.1
26/01/2022
10.36
 17,616 10.20 10.36 9.65 0 2,500 -0.0
25/01/2022
10.20
 13,703 10.36 10.36 9.96 0 0 0
24/01/2022
10.36
 11,780 10.52 10.52 10.04 0 0 0
21/01/2022
10.52
 33,600 10.60 10.60 10.12 0 0 0
20/01/2022
10.60
 23,000 10.68 10.68 10.20 0 2,000 -0.0
19/01/2022
10.68
 19,100 10.76 10.76 9.96 0 0 0
18/01/2022
10.76
 10,700 10.92 10.92 10.12 1,000 0 0.0
17/01/2022
10.92
 17,300 11.00 11.00 10.20 300 0 0.0
14/01/2022
11.00
 9,500 11.00 11.00 10.20 0 0 0
13/01/2022
11.00
 15,500 10.92 11.16 10.36 0 0 0
12/01/2022
10.92
 24,200 11.24 11.24 10.60 0 0 0
11/01/2022
11.24
 13,100 10.92 11.24 10.76 0 0 0
10/01/2022
10.92
 27,200 11.24 11.48 10.92 0 16,100 -0.2
07/01/2022
11.24
 17,900 11.16 11.32 11.08 0 900 -0.0
06/01/2022
11.16
 7,900 11.24 11.32 11.00 0 1,100 -0.0
05/01/2022
11.24
 15,100 11.40 11.40 11.00 0 1,600 -0.0
04/01/2022
11.40
 4,400 11.48 11.48 11.16 0 0 0
31/12/2021
11.48
 11,604 11.40 11.48 11.08 0 0 0
30/12/2021
11.40
 24,900 11.48 11.48 11.00 2,100 0 0.0
29/12/2021
11.48
 10,700 11.48 11.56 11.16 0 0 0
28/12/2021
11.48
 19,800 11.56 11.56 11.08 0 0 0
27/12/2021
11.56
 17,700 11.64 11.64 11.16 0 0 0
24/12/2021
11.64
 47,000 11.56 11.64 11.24 0 0 0
23/12/2021
11.56
 65,700 11.24 11.56 10.84 0 0 0
22/12/2021
11.24
 33,800 11.32 11.32 11.00 800 0 0.0
21/12/2021
11.32
 30,700 11.24 11.48 11.00 400 0 0.0
20/12/2021
11.24
 41,100 11.24 11.56 11.08 2,000 0 0.0
17/12/2021
11.24
 54,000 11.56 11.56 11.00 100 0 0.0
16/12/2021
11.56
 126,000 11.56 11.72 11.32 200 0 0.0
15/12/2021
11.56
 25,200 11.48 11.56 11.32 1,000 0 0.0
14/12/2021
11.48
 43,700 11.80 11.80 11.40 1,000 200 0.0
13/12/2021
11.80
 8,716 11.80 11.88 11.64 0 0 0
10/12/2021
11.80
 77,500 11.88 11.96 11.40 1,200 0 0.0
09/12/2021
11.88
 17,638 12.04 12.04 11.56 600 200 0.0
08/12/2021
12.04
 3,100 12.04 12.36 11.56 0 0 0
07/12/2021
12.04
 13,000 12.28 12.28 11.56 1,700 0 0.0
06/12/2021
12.28
 10,600 12.28 12.28 11.40 0 0 0
03/12/2021
12.28
 30,005 12.44 12.44 11.56 200 0 0.0
02/12/2021
12.44
 72,040 11.80 12.44 11.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |