CTCP Phụ Gia Nhựa (pgn)

6.70
0.20
(3.08%)
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
(2025-11-04) 		0.20 3.12% 1,029,900 700 0.0
6
6.70
6.50
2 tháng
(2025-10-06) 		0.40 6.45% 3,162,400 -2,000 -0.0
5.80
6.90
6.50
3 tháng
(2025-09-05) 		1 17.86% 7,328,000 -8,500 -0.1
5.40
6.90
6.50
6 tháng
(2025-06-09) 		0.60 10% 15,755,300 13,400 0.1
5.40
6.90
6.50
12 tháng
(2024-12-09) 		-3.60 -35.29% 39,411,933 -232,026 -3.1
5.40
15.90
6.50
24 tháng
(2023-12-15) 		-1.08 -14.05% 48,964,055 -465,826 -5.3
5.40
15.90
6.50
36 tháng
(2022-12-20) 		0.17 2.67% 56,981,541 -380,773 -4.5
5.40
15.90
6.50
60 tháng
(2020-12-30) 		-5.43 -45.14% 80,497,842 8,403 1.8
5.40
15.90
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
7.74
 6,200 8.09 8.09 7.33 0 0 0
29/04/2020
8.09
 0 8.09 8.09 8.09 0 0 0
28/04/2020
8.09
 1,000 8.02 8.09 7.74 0 0 0
27/04/2020
8.02
 1,900 7.95 8.02 7.74 0 0 0
24/04/2020
7.95
 4,000 8.37 8.37 7.61 0 0 0
23/04/2020
8.37
 1,200 8.23 8.37 8.30 0 0 0
22/04/2020
8.23
 5,900 8.16 8.23 8.16 4,200 0 0.0
21/04/2020
8.16
 1,700 8.09 8.16 7.40 0 0 0
20/04/2020
8.09
 0 8.09 8.09 8.09 0 0 0
17/04/2020
8.09
 200 8.92 8.92 8.09 0 0 0
16/04/2020
8.92
 10,300 8.50 8.92 8.44 0 0 0
15/04/2020
8.50
 0 8.50 8.50 8.50 0 0 0
14/04/2020
8.50
 1,500 8.64 8.64 7.81 0 0 0
13/04/2020
8.64
 2,000 8.92 8.92 8.64 0 0 0
10/04/2020
8.92
 100 8.16 8.92 8.92 0 0 0
09/04/2020
8.16
 1,900 8.92 8.92 8.16 0 0 0
08/04/2020
8.92
 1,800 8.92 8.92 8.92 0 0 0
07/04/2020
8.92
 4,200 8.99 8.99 8.92 0 0 0
06/04/2020
8.99
 2,700 8.92 8.99 8.92 0 0 0
03/04/2020
8.92
 2,300 8.64 8.92 7.81 0 0 0
01/04/2020
8.64
 2,500 8.71 8.71 8.64 0 0 0
31/03/2020
8.71
 2,000 8.71 8.71 8.71 0 0 0
30/03/2020
8.71
 7,300 8.85 8.85 8.64 0 0 0
27/03/2020
8.85
 2,400 8.99 8.99 8.64 0 0 0
26/03/2020
8.99
 2,700 8.92 8.99 8.92 0 0 0
25/03/2020
8.92
 5,900 8.37 8.92 7.54 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 8%
24/03/2020
8.37
 0 8.37 8.37 8.37 0 0 0
23/03/2020
8.37
 2,500 8.43 8.43 7.59 0 0 0
20/03/2020
8.43
 2,000 8.56 8.56 8.43 0 0 0
19/03/2020
8.56
 1,700 8.30 8.56 8.43 0 0 0
18/03/2020
8.30
 3,000 9.21 9.40 8.30 0 0 0
17/03/2020
9.21
 4,000 9.27 9.27 9.21 0 0 0
16/03/2020
9.27
 2,000 10.25 10.25 9.27 0 0 0
13/03/2020
10.25
 0 10.25 10.25 10.25 0 0 0
12/03/2020
10.25
 5,200 10.18 10.25 10.12 0 0 0
11/03/2020
10.18
 3,500 9.27 10.18 9.27 0 0 0
10/03/2020
9.27
 2,100 9.08 9.27 9.08 0 0 0
09/03/2020
9.08
 1,200 8.95 9.08 8.89 0 0 0
06/03/2020
8.95
 3,100 8.37 8.95 7.85 0 0 0
05/03/2020
8.37
 3,900 8.82 8.95 8.37 0 0 0
04/03/2020
8.82
 1,500 8.82 8.82 8.76 0 0 0
03/03/2020
8.82
 7,600 8.04 8.82 7.59 0 0 0
02/03/2020
8.04
 4,900 7.98 8.11 7.98 0 0 0
28/02/2020
7.98
 4,200 7.72 7.98 7.72 0 0 0
27/02/2020
7.72
 15,700 7.52 7.72 7.00 0 0 0
26/02/2020
7.52
 2,200 7.65 7.65 7.46 0 0 0
25/02/2020
7.65
 4,200 8.24 8.24 7.52 0 0 0
24/02/2020
8.24
 4,400 8.37 8.37 7.59 0 0 0
21/02/2020
8.37
 7,100 8.43 8.43 7.59 0 0 0
20/02/2020
8.43
 5,200 7.72 8.43 7.07 0 0 0
19/02/2020
7.72
 1,800 7.46 7.72 6.87 0 0 0
18/02/2020
7.46
 0 7.46 7.46 7.46 0 0 0
17/02/2020
7.46
 4,400 7.59 7.59 6.87 0 0 0
14/02/2020
7.59
 300 7.13 7.59 7.20 0 0 0
13/02/2020
7.13
 400 7.07 7.13 7.00 0 0 0
12/02/2020
7.07
 25,300 6.49 7.07 5.90 0 0 0
11/02/2020
6.49
 10,100 7.13 7.13 6.49 0 0 0
10/02/2020
7.13
 4,100 7.07 7.13 7.13 0 0 0
07/02/2020
7.07
 6,300 7.59 7.65 6.94 0 0 0
06/02/2020
7.59
 0 7.59 7.59 7.59 0 0 0
05/02/2020
7.59
 6,000 8.30 8.30 7.52 0 0 0
04/02/2020
8.30
 2,400 7.59 8.30 7.59 0 800 -0.0
03/02/2020
7.59
 3,100 7.59 7.78 7.59 0 0 0
31/01/2020
7.59
 8,700 7.52 7.78 7.52 0 0 0
30/01/2020
7.52
 700 6.87 7.52 7.07 0 0 0
22/01/2020
6.87
 4,000 7.20 7.20 6.87 0 0 0
21/01/2020
7.20
 9,200 6.81 7.20 6.74 0 0 0
20/01/2020
6.81
 14,800 6.68 6.81 6.68 0 0 0
17/01/2020
6.68
 27,300 7.13 7.13 6.68 0 0 0
16/01/2020
7.13
 22,000 7.72 7.72 7.00 0 0 0
15/01/2020
7.72
 15,200 7.78 7.78 7.13 0 0 0
14/01/2020
7.78
 9,700 7.78 7.78 7.07 0 0 0
13/01/2020
7.78
 23,700 7.78 7.78 7.00 0 0 0
10/01/2020
7.78
 23,100 7.20 7.91 6.81 0 0 0
09/01/2020
7.20
 9,200 7.78 8.30 7.20 0 0 0
08/01/2020
7.78
 10,500 7.46 7.78 6.94 0 0 0
07/01/2020
7.46
 21,900 7.72 7.72 7.07 0 0 0
06/01/2020
7.72
 22,900 7.26 7.72 6.62 0 0 0
03/01/2020
7.26
 11,900 7.85 7.85 7.07 0 0 0
02/01/2020
7.85
 34,700 7.78 7.85 7.00 0 0 0
31/12/2019
7.78
 20,700 7.39 7.91 6.74 0 0 0
30/12/2019
7.39
 26,800 6.74 7.39 6.74 0 0 0
27/12/2019
6.74
 37,300 6.49 6.74 6.10 0 0 0
26/12/2019
6.49
 37,100 6.42 6.49 6.10 0 0 0
25/12/2019
6.42
 21,400 5.84 6.42 5.84 0 0 0
24/12/2019
5.84
 3,800 6.16 6.16 5.84 0 0 0
23/12/2019
6.16
 2,700 6.16 6.16 6.03 0 0 0
20/12/2019
6.16
 1,800 6.10 6.68 5.84 0 0 0
19/12/2019
6.10
 3,500 6.16 6.23 6.10 0 0 0
18/12/2019
6.16
 4,900 6.16 6.23 6.10 0 0 0
17/12/2019
6.16
 11,800 6.16 6.16 6.10 0 0 0
16/12/2019
6.16
 14,000 6.10 6.23 6.10 0 0 0
13/12/2019
6.10
 26,000 6.16 6.16 5.90 0 0 0
12/12/2019
6.16
 8,800 6.29 6.29 5.90 0 0 0
11/12/2019
6.29
 23,800 6.16 6.29 6.10 0 0 0
10/12/2019
6.16
 10,800 6.10 6.23 5.97 0 0 0
09/12/2019
6.10
 10,200 6.42 6.42 6.03 0 0 0
06/12/2019
6.42
 13,700 6.23 6.42 6.23 0 0 0
05/12/2019
6.23
 10,000 6.29 6.29 6.16 0 0 0
04/12/2019
6.29
 17,600 6.23 6.29 5.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |