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) 		-0.50 -7.94% 2,069,300 1,600 0.0
5.30
6.30
6.20
2 tháng
(2026-01-16) 		-0.50 -7.94% 2,274,900 1,700 0.0
5.30
6.30
6.20
3 tháng
(2025-12-17) 		-0.60 -9.38% 2,745,700 -8,300 -0.1
5.30
6.50
6.20
6 tháng
(2025-09-18) 		0.30 5.45% 9,535,800 -16,900 -0.1
5.30
6.90
6.20
12 tháng
(2025-03-24) 		-7.20 -55.38% 33,937,500 7,400 0.0
5.30
13.40
6.20
24 tháng
(2024-03-27) 		-1.20 -17.14% 51,654,012 -496,442 -5.5
5.30
15.90
6.20
36 tháng
(2023-04-03) 		-1.16 -16.72% 58,252,697 -389,073 -4.6
5.30
15.90
6.20
60 tháng
(2021-04-12) 		-6.34 -52.21% 79,032,799 -255,297 -2.8
5.30
15.90
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2020
9.89
 129,510 9.89 10.03 9.54 0 0 0
22/12/2020
9.89
 186,400 9.68 9.89 9.40 0 0 0
21/12/2020
9.68
 153,350 9.13 9.68 9.06 0 0 0
18/12/2020
9.13
 48,207 9.06 9.13 8.92 0 0 0
17/12/2020
9.06
 124,400 8.78 9.06 8.71 0 0 0
16/12/2020
8.78
 74,826 8.85 8.99 8.71 0 0 0
15/12/2020
8.85
 129,120 8.64 8.99 8.57 10,000 0 0.1
14/12/2020
8.64
 62,309 8.57 8.78 8.44 0 0 0
11/12/2020
8.57
 63,726 8.44 8.57 8.37 500 0 0.0
10/12/2020
8.44
 101,100 8.44 8.50 8.30 0 0 0
09/12/2020
8.44
 155,400 8.09 8.50 8.09 0 0 0
08/12/2020
8.09
 52,635 8.09 8.16 7.95 0 0 0
07/12/2020
8.09
 56,000 8.16 8.16 8.02 0 0 0
04/12/2020
8.16
 112,656 8.23 8.30 8.09 0 0 0
03/12/2020
8.23
 190,430 7.74 8.30 7.67 0 400 -0.0
02/12/2020
7.74
 40,700 7.81 7.88 7.74 0 0 0
01/12/2020
7.81
 63,300 7.88 7.88 7.67 0 0 0
30/11/2020
7.88
 80,600 7.95 7.95 7.74 0 0 0
27/11/2020
7.95
 46,020 7.95 8.02 7.81 0 0 0
26/11/2020
7.95
 28,800 8.09 8.09 7.95 0 0 0
25/11/2020
8.09
 78,910 8.02 8.23 8.02 0 0 0
24/11/2020
8.02
 134,500 8.09 8.16 7.81 300 0 0.0
23/11/2020
8.09
 174,120 7.74 8.09 7.74 0 0 0
20/11/2020
7.74
 30,600 7.74 7.74 7.61 0 0 0
19/11/2020
7.74
 52,311 7.67 7.74 7.61 0 0 0
18/11/2020
7.67
 58,000 7.81 7.81 7.61 0 0 0
17/11/2020
7.81
 52,610 7.67 7.95 7.61 5,000 0 0.1
16/11/2020
7.67
 172,410 7.88 7.88 7.67 0 0 0
13/11/2020
7.88
 28,700 8.02 8.02 7.74 0 0 0
12/11/2020
8.02
 40,000 7.81 8.02 7.67 0 0 0
11/11/2020
7.81
 38,400 7.88 7.88 7.81 0 0 0
10/11/2020
7.88
 41,906 7.95 8.16 7.88 0 0 0
09/11/2020
7.95
 64,100 8.09 8.09 7.81 0 0 0
06/11/2020
8.09
 33,600 7.88 8.09 7.88 0 0 0
05/11/2020
7.88
 15,706 8.16 8.16 7.88 0 0 0
04/11/2020
8.16
 41,820 7.95 8.50 7.81 0 0 0
03/11/2020
7.95
 12,700 7.95 7.95 7.81 0 0 0
02/11/2020
7.95
 34,400 7.95 7.95 7.74 1,000 0 0.0
30/10/2020
7.95
 13,700 7.95 7.95 7.74 0 0 0
29/10/2020
7.95
 40,000 7.88 7.95 7.74 0 0 0
28/10/2020
7.88
 78,025 8.02 8.02 7.74 0 0 0
27/10/2020
8.02
 60,200 8.09 8.16 7.88 0 0 0
26/10/2020
8.09
 83,610 8.44 8.64 8.09 0 0 0
23/10/2020
8.44
 55,600 8.44 8.50 8.30 900 0 0.0
22/10/2020
8.44
 62,011 8.57 8.64 8.23 0 0 0
21/10/2020
8.57
 182,235 8.23 8.57 8.23 0 0 0
20/10/2020
8.23
 37,700 8.23 8.37 7.95 0 0 0
19/10/2020
8.23
 106,900 7.81 8.30 7.81 1,000 0 0.0
16/10/2020
7.81
 115,200 7.88 7.95 7.74 0 0 0
15/10/2020
7.88
 128,300 8.09 8.09 7.81 0 0 0
14/10/2020
8.09
 89,200 8.16 8.23 8.02 0 0 0
13/10/2020
8.16
 63,700 8.23 8.30 8.16 0 0 0
12/10/2020
8.23
 53,200 8.37 8.44 8.23 0 0 0
09/10/2020
8.37
 18,019 8.44 8.57 8.37 0 0 0
08/10/2020
8.44
 65,600 8.44 8.71 8.30 0 0 0
07/10/2020
8.44
 103,021 8.23 8.44 8.16 0 0 0
06/10/2020
8.23
 101,610 8.44 8.44 8.23 400 0 0.0
05/10/2020
8.44
 156,400 8.50 8.50 8.23 0 0 0
02/10/2020
8.50
 19,010 8.78 8.78 8.44 0 0 0
01/10/2020
8.78
 65,820 8.37 8.78 8.30 0 0 0
30/09/2020
8.37
 52,113 8.50 8.57 8.30 0 0 0
29/09/2020
8.50
 77,100 8.85 8.85 8.50 0 0 0
28/09/2020
8.85
 73,631 8.50 8.85 8.64 0 0 0
25/09/2020
8.50
 86,890 8.44 8.50 8.09 0 0 0
24/09/2020
8.44
 20,900 8.50 8.50 8.37 0 0 0
23/09/2020
8.50
 39,300 8.50 8.64 8.37 0 0 0
22/09/2020
8.50
 78,498 8.78 8.78 8.44 0 0 0
21/09/2020
8.78
 74,390 9.13 9.13 8.37 0 0 0
18/09/2020
9.13
 168,410 9.13 9.54 8.99 0 0 0
17/09/2020
9.13
 41,700 9.13 9.27 9.06 0 0 0
16/09/2020
9.13
 28,710 9.27 9.27 9.13 0 0 0
15/09/2020
9.27
 107,901 9.13 9.54 9.06 0 0 0
14/09/2020
9.13
 23,700 9.20 9.20 9.06 0 0 0
11/09/2020
9.20
 48,390 9.27 9.27 9.06 0 0 0
10/09/2020
9.27
 116,700 9.20 9.27 8.92 0 0 0
09/09/2020
9.20
 36,100 9.40 9.40 9.20 0 0 0
08/09/2020
9.40
 77,300 9.40 9.47 9.13 0 7,200 -0.1
07/09/2020
9.40
 122,700 9.54 9.54 9.33 0 0 0
04/09/2020
9.54
 114,300 9.68 9.68 9.40 0 0 0
03/09/2020
9.68
 134,795 9.82 9.82 9.54 0 0 0
01/09/2020
9.82
 67,555 9.75 9.82 9.68 0 7,000 -0.1
31/08/2020
9.75
 62,800 9.96 9.96 9.75 0 0 0
28/08/2020
9.96
 328,500 9.89 10.51 9.89 0 0 0
27/08/2020
9.89
 114,140 9.96 10.03 9.82 0 0 0
26/08/2020
9.96
 56,100 10.09 10.09 9.89 0 0 0
25/08/2020
10.09
 176,800 9.68 10.09 9.54 0 0 0
24/08/2020
9.68
 63,920 9.68 9.82 9.61 0 0 0
21/08/2020
9.68
 83,800 9.54 9.82 9.47 0 0 0
20/08/2020
9.54
 140,190 9.68 9.68 9.40 0 1,400 -0.0
19/08/2020
9.68
 106,200 9.75 9.82 9.47 0 0 0
18/08/2020
9.75
 162,030 10.03 10.03 9.61 0 0 0
17/08/2020
10.03
 80,500 10.16 10.16 9.89 0 0 0
14/08/2020
10.16
 161,200 9.89 10.37 9.89 0 0 0
13/08/2020
9.89
 160,840 9.96 9.96 9.68 0 0 0
12/08/2020
9.96
 135,100 10.03 10.16 9.82 0 0 0
11/08/2020
10.03
 104,000 9.89 10.09 9.61 0 0 0
10/08/2020
9.89
 154,570 9.47 10.03 9.47 0 0 0
07/08/2020
9.47
 157,000 9.27 9.47 8.92 0 0 0
06/08/2020
9.27
 81,200 9.27 9.33 8.99 0 0 0
05/08/2020
9.27
 112,800 9.20 9.54 8.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |