CTCP Phụ Gia Nhựa (pgn)

7
-0.40
(-5.41%)
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
(2026-05-13) 		0 0% 154,900 -17,109 0
7
7.80
7.40
2 tháng
(2026-04-13) 		0.40 5.63% 1,051,400 -24,709 0
6.90
7.80
7.40
3 tháng
(2026-03-16) 		1.70 29.31% 4,664,200 -77,809 -0.4
5.80
7.80
7.40
6 tháng
(2025-12-15) 		1.20 19.05% 6,154,700 -86,109 -0.4
5.30
7.80
7.40
12 tháng
(2025-06-17) 		1.30 20.97% 21,531,500 -87,509 -0.4
5.30
7.80
7.40
24 tháng
(2024-06-24) 		0.90 13.64% 53,499,855 -582,235 -5.9
5.30
15.90
7.40
36 tháng
(2023-06-28) 		-0.45 -5.62% 58,213,493 -538,135 -5.6
5.30
15.90
7.40
60 tháng
(2021-07-08) 		-3.85 -33.91% 79,592,065 -380,576 -4.0
5.30
15.90
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2020
9.20
 83,300 9.20 9.47 9.13 0 0 0
03/08/2020
9.20
 130,650 8.85 9.47 8.78 0 6,000 -0.1
31/07/2020
8.85
 80,600 9.13 9.13 8.85 0 0 0
30/07/2020
9.13
 53,200 8.99 9.33 8.99 0 0 0
29/07/2020
8.99
 133,120 9.27 9.27 8.37 0 0 0
28/07/2020
9.27
 115,200 8.85 9.40 8.57 6,200 0 0.1
27/07/2020
8.85
 129,050 9.82 9.82 8.85 0 0 0
24/07/2020
9.82
 114,200 10.37 10.44 9.61 0 0 0
23/07/2020
10.37
 107,800 10.58 10.65 10.16 0 0 0
22/07/2020
10.58
 135,620 10.72 10.92 10.51 0 0 0
21/07/2020
10.72
 102,480 10.44 10.72 10.37 0 0 0
20/07/2020
10.44
 168,800 10.16 10.51 9.82 0 0 0
17/07/2020
10.16
 104,100 10.23 10.37 10.09 0 0 0
16/07/2020
10.23
 96,400 10.30 10.51 10.16 0 0 0
15/07/2020
10.30
 194,200 9.54 10.44 9.54 0 0 0
14/07/2020
9.54
 108,600 9.68 9.68 9.47 0 0 0
13/07/2020
9.68
 86,900 9.54 9.89 9.61 0 0 0
10/07/2020
9.54
 183,400 9.40 9.61 9.20 0 0 0
09/07/2020
9.40
 168,300 9.40 9.40 8.99 0 0 0
08/07/2020
9.40
 100,800 9.33 9.54 9.20 0 0 0
07/07/2020
9.33
 128,100 9.13 9.68 9.06 8,000 0 0.1
06/07/2020
9.13
 382,300 8.50 9.20 8.23 0 0 0
03/07/2020
8.50
 107,400 8.92 8.92 8.44 0 500 -0.0
02/07/2020
8.92
 135,000 9.13 9.27 8.78 0 0 0
01/07/2020
9.13
 157,900 8.78 9.33 8.71 0 0 0
30/06/2020
8.78
 70,400 8.85 8.99 8.64 500 0 0.0
29/06/2020
8.85
 150,200 8.78 9.06 8.16 0 0 0
26/06/2020
8.78
 148,400 8.30 8.99 8.09 0 0 0
25/06/2020
8.30
 109,700 8.50 8.57 8.23 0 0 0
24/06/2020
8.50
 189,800 7.74 8.50 7.74 0 0 0
23/06/2020
7.74
 113,500 7.81 7.88 7.54 0 0 0
22/06/2020
7.81
 124,700 7.67 8.02 7.54 0 0 0
19/06/2020
7.67
 110,200 7.33 7.67 7.33 6,000 0 0.1
18/06/2020
7.33
 114,400 6.91 7.47 6.85 0 0 0
17/06/2020
6.91
 7,300 6.91 6.91 6.29 0 0 0
16/06/2020
6.91
 7,400 6.98 6.98 6.85 0 0 0
15/06/2020
6.98
 17,600 6.98 7.12 6.50 0 0 0
12/06/2020
6.98
 9,700 7.26 7.26 6.64 0 0 0
11/06/2020
7.26
 6,200 7.19 7.26 6.78 0 0 0
10/06/2020
7.19
 22,600 6.57 7.19 6.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |