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
(2026-08-12) 		0.40 7.41% 292,800 -41,200 0
5.40
6.30
5.90
2 tháng
(2026-07-13) 		0.40 7.41% 776,600 -41,200 0
5
6.30
5.90
3 tháng
(2026-06-15) 		-1.50 -20.55% 930,800 -41,700 0
5
7.30
5.90
6 tháng
(2026-03-16) 		0 0% 5,595,300 -119,509 -0.4
5
7.80
5.90
12 tháng
(2025-09-16) 		0.30 5.45% 14,007,100 -135,909 -0.5
5
7.80
5.90
24 tháng
(2024-09-23) 		-0.70 -10.77% 53,112,968 -615,375 -5.8
5
15.90
5.90
36 tháng
(2023-09-27) 		-1.52 -20.78% 56,668,555 -581,035 -5.6
5
15.90
5.90
60 tháng
(2021-10-07) 		-7.34 -55.87% 76,847,488 -229,876 -1.3
5
15.90
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
11.56
 72,200 11.56 11.72 11.48 1,300 0 0.0
12/04/2022
11.56
 54,411 11.72 11.88 11.56 2,500 0 0.0
08/04/2022
11.72
 33,400 11.72 11.88 11.64 3,000 0 0.0
07/04/2022
11.72
 17,666 11.88 11.88 11.64 0 0 0
06/04/2022
11.88
 31,900 11.80 11.96 11.64 0 0 0
05/04/2022
11.80
 18,967 11.88 11.96 11.72 0 0 0
04/04/2022
11.88
 41,700 11.96 11.96 11.56 0 0 0
01/04/2022
11.96
 25,318 12.12 12.12 11.88 0 0 0
31/03/2022
12.12
 32,415 12.20 12.20 12.04 0 0 0
30/03/2022
12.20
 46,410 12.28 12.36 12.04 0 0 0
29/03/2022
12.28
 70,033 12.04 12.28 12.04 0 0 0
28/03/2022
12.04
 51,533 12.44 12.52 12.04 0 0 0
25/03/2022
12.44
 55,800 12.60 12.60 12.36 0 0 0
24/03/2022
12.60
 200,900 12.68 12.91 12.36 10,700 72,800 -1.0
23/03/2022
12.68
 49,900 12.60 12.76 12.52 1,600 0 0.0
22/03/2022
12.60
 93,844 12.36 12.60 12.12 11,000 0 0.2
21/03/2022
12.36
 58,334 12.44 12.44 12.12 12,100 0 0.2
18/03/2022
12.44
 85,566 12.28 12.68 12.20 20,100 0 0.3
17/03/2022
12.28
 74,302 12.12 12.28 11.96 36,400 0 0.6
16/03/2022
12.12
 128,954 11.72 12.36 11.48 2,600 0 0.0
15/03/2022
11.72
 47,167 11.72 11.96 11.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |