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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |