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)
25/05/2021
11.13
 33,300 11.42 11.42 11.13 0 0 0
24/05/2021
11.42
 66,024 11.42 11.49 11.20 0 0 0
21/05/2021
11.42
 85,313 11.63 11.71 11.20 2,000 0 0.0
20/05/2021
11.63
 56,156 11.99 11.99 11.49 2,000 0 0.0
19/05/2021
11.99
 173,278 12.35 12.42 11.92 5,100 0 0.1
18/05/2021
12.35
 158,282 12.78 12.78 12.07 800 1,500 -0.0
17/05/2021
12.78
 32,100 12.86 13.29 12.57 0 0 0
14/05/2021
12.86
 116,500 12.07 13.21 12.21 100 0 0.0
13/05/2021
12.07
 4,400 12.86 12.86 12.07 1,000 0 0.0
12/05/2021
12.86
 14,904 12.78 12.86 12.57 0 0 0
11/05/2021
12.78
 139,501 12.21 12.78 12.21 1,000 0 0.0
10/05/2021
12.21
 79,400 12.21 12.28 12.07 0 0 0
07/05/2021
12.21
 50,000 12.14 12.35 12.07 0 0 0
06/05/2021
12.14
 20,700 11.49 12.14 11.49 0 0 0
05/05/2021
11.49
 9,100 11.92 11.92 11.49 0 0 0
04/05/2021
11.92
 8,500 11.99 11.99 11.13 0 0 0
29/04/2021
11.99
 3,700 11.99 11.99 11.49 0 0 0
28/04/2021
11.99
 13,700 12.35 12.42 11.99 0 0 0
27/04/2021
12.35
 25,500 12.42 12.42 11.92 18,300 0 0.3
26/04/2021
12.42
 111,100 12.07 12.42 11.85 500 700 -0.0
23/04/2021
12.07
 51,800 12.35 12.35 11.99 11,400 11,300 0.0
22/04/2021
12.35
 83,900 11.85 12.35 11.49 15,300 1,000 0.2
20/04/2021
11.85
 11,900 12.21 12.21 11.13 0 0 0
19/04/2021
12.21
 5,000 12.21 12.21 12.14 0 0 0
16/04/2021
12.21
 29,900 12.07 12.21 11.42 0 0 0
15/04/2021
12.07
 41,914 11.85 12.07 11.35 0 0 0
14/04/2021
11.85
 14,100 12.07 12.07 11.71 0 0 0
13/04/2021
12.07
 33,400 12.14 12.50 11.78 800 0 0.0
12/04/2021
12.14
 39,500 12.35 12.35 11.78 0 0 0
09/04/2021
12.35
 40,700 12.28 12.35 11.71 0 0 0
08/04/2021
12.28
 45,602 12.42 12.50 12.14 0 0 0
07/04/2021
12.42
 57,301 12.07 12.42 11.63 0 0 0
06/04/2021
12.07
 101,600 12.57 12.57 12.07 9,000 0 0.2
05/04/2021
12.57
 86,315 12.78 12.86 12.35 0 0 0
02/04/2021
12.78
 75,700 13.29 13.29 12.57 2,500 300 0.0
01/04/2021
13.29
 58,201 13.43 13.50 12.57 6,900 2,000 0.1
31/03/2021
13.43
 171,200 12.21 13.43 12.07 58,500 0 1.0
30/03/2021
12.21
 67,112 12.35 12.57 12.14 200 0 0.0
29/03/2021
12.35
 203,303 11.85 12.42 11.49 32,100 0 0.5
26/03/2021
11.85
 145,501 11.42 11.92 11.13 46,700 0 0.8
25/03/2021
11.42
 38,600 11.49 11.49 10.77 0 0 0
24/03/2021
11.49
 39,200 11.92 11.92 11.20 0 0 0
23/03/2021
11.92
 20,900 12.28 12.28 11.78 0 0 0
22/03/2021
12.28
 106,100 11.99 12.57 11.99 0 0 0
19/03/2021
11.99
 181,400 10.92 11.99 10.77 0 0 0
18/03/2021
10.92
 17,215 11.13 11.13 10.77 0 0 0
17/03/2021
11.13
 18,157 11.28 11.28 11.13 0 0 0
16/03/2021
11.28
 19,500 11.35 11.49 10.92 0 0 0
15/03/2021
11.35
 12,200 11.42 11.42 11.13 0 0 0
12/03/2021
11.42
 13,921 11.13 11.42 10.92 0 0 0
11/03/2021
11.13
 71,600 10.92 11.35 11.06 0 0 0
10/03/2021
10.92
 16,100 10.99 10.99 10.84 0 800 -0.0
09/03/2021
10.99
 23,121 11.06 11.06 10.56 0 1,000 -0.0
08/03/2021
11.06
 25,600 11.20 11.20 10.99 0 4,400 -0.1
05/03/2021
11.20
 26,701 11.20 11.20 10.49 0 0 0
04/03/2021
11.20
 59,500 11.13 11.35 10.49 0 4,200 -0.1
03/03/2021
11.13
 76,400 11.13 11.20 10.77 0 0 0
02/03/2021
11.13
 82,500 11.63 11.63 10.84 0 0 0
01/03/2021
11.63
 47,600 11.35 12.42 11.13 0 0 0
26/02/2021
11.35
 38,300 10.63 11.49 10.56 0 3,700 -0.1
25/02/2021: Cổ tức tiền mặt tỉ lệ: 6%
25/02/2021
10.63
 34,400 11.13 11.13 10.49 0 5,100 -0.1
24/02/2021
11.13
 27,200 11.13 11.20 10.86 0 0 0
23/02/2021
11.13
 25,900 11.27 11.27 10.79 0 0 0
22/02/2021
11.27
 41,901 11.20 11.27 10.65 0 0 0
19/02/2021
11.20
 21,000 11.48 11.55 11.20 300 0 0.0
18/02/2021
11.48
 109,300 10.72 11.62 10.37 0 0 0
17/02/2021
10.72
 4,300 10.72 10.72 10.51 0 0 0
09/02/2021
10.72
 15,100 10.23 10.92 10.23 0 0 0
08/02/2021
10.23
 13,300 10.44 10.58 10.09 0 0 0
05/02/2021
10.44
 23,100 10.72 11.06 10.44 0 0 0
04/02/2021
10.72
 2,500 10.72 11.55 10.72 0 0 0
03/02/2021
10.72
 18,000 10.58 10.72 10.37 0 0 0
02/02/2021
10.58
 9,700 10.30 10.58 10.30 0 0 0
01/02/2021
10.30
 43,200 10.58 10.79 9.89 0 0 0
29/01/2021
10.58
 47,300 10.58 10.58 9.61 0 0 0
28/01/2021
10.58
 83,500 14.17 14.17 10.58 0 0 0
27/01/2021
14.17
 50,900 14.17 14.38 12.86 16,000 0 0.3
26/01/2021
14.17
 55,122 14.45 14.52 13.07 0 0 0
25/01/2021
14.45
 54,200 15.07 15.07 14.17 0 0 0
22/01/2021
15.07
 168,000 15.56 15.56 14.52 2,000 0 0.0
21/01/2021
15.56
 120,527 15.35 15.63 14.87 0 0 0
20/01/2021
15.35
 38,100 14.11 15.35 14.17 0 0 0
19/01/2021
14.11
 200,303 15.56 15.63 14.04 0 0 0
18/01/2021
15.56
 297,710 14.17 15.56 13.28 0 14,700 -0.3
15/01/2021
14.17
 87,000 13.97 14.17 13.21 0 300 -0.0
14/01/2021
13.97
 146,900 13.83 15.21 13.69 0 200 -0.0
13/01/2021
13.83
 50,500 14.17 14.52 13.69 0 0 0
12/01/2021
14.17
 55,500 14.52 14.52 13.62 0 0 0
11/01/2021
14.52
 48,900 14.80 16.25 14.24 0 5,700 -0.1
08/01/2021
14.80
 53,810 14.80 14.87 14.11 7,500 5,100 0.0
07/01/2021
14.80
 46,900 15.21 15.21 14.73 3,100 3,900 -0.0
06/01/2021
15.21
 161,501 14.04 15.42 14.11 0 600 -0.0
05/01/2021
14.04
 97,100 12.79 14.04 12.10 0 2,900 -0.1
04/01/2021
12.79
 90,600 13.21 14.52 12.79 20,000 0 0.4
31/12/2020
13.21
 190,400 12.03 13.21 12.10 85,500 0 1.6
30/12/2020
12.03
 111,819 10.99 12.03 11.41 20,000 0 0.3
29/12/2020
10.99
 158,712 10.03 10.99 9.89 0 0 0
28/12/2020
10.03
 111,900 9.82 10.16 9.68 0 0 0
25/12/2020
9.82
 96,000 9.54 9.89 9.33 0 0 0
24/12/2020
9.54
 88,330 9.89 9.89 9.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |