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)
24/06/2021
10.84
 20,400 10.92 10.92 10.49 0 0 0
23/06/2021
10.92
 45,488 10.84 10.92 10.70 200 0 0.0
22/06/2021
10.84
 49,300 10.77 10.84 10.63 0 0 0
21/06/2021
10.77
 34,010 10.63 10.77 10.27 0 0 0
18/06/2021
10.63
 23,908 10.77 10.77 10.49 200 10,400 -0.1
17/06/2021
10.77
 36,900 10.63 10.77 9.62 0 0 0
16/06/2021
10.63
 11,990 10.77 10.84 10.63 100 30 0.0
15/06/2021
10.77
 22,186 10.77 10.77 10.70 0 0 0
14/06/2021
10.77
 34,004 10.77 10.77 10.27 0 0 0
11/06/2021
10.77
 17,660 10.84 10.84 10.77 0 0 0
10/06/2021
10.84
 30,386 10.56 10.92 10.49 0 300 -0.0
09/06/2021
10.56
 13,760 10.56 10.56 10.27 0 0 0
08/06/2021
10.56
 14,400 10.77 10.77 10.41 1,200 0 0.0
07/06/2021
10.77
 18,100 10.77 10.77 10.63 0 0 0
04/06/2021
10.77
 26,904 10.84 10.84 10.49 0 0 0
03/06/2021
10.84
 6,798 10.92 10.92 10.49 0 0 0
02/06/2021
10.92
 64,232 10.41 10.92 10.56 0 8,000 -0.1
01/06/2021
10.41
 17,100 10.63 10.77 10.41 0 0 0
31/05/2021
10.63
 4,614 10.77 10.77 10.41 0 0 0
28/05/2021
10.77
 26,512 10.99 10.99 10.20 0 0 0
27/05/2021
10.99
 19,352 10.84 11.13 10.41 0 0 0
26/05/2021
10.84
 120,800 11.13 11.13 10.05 20,000 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |