CTCP Phụ Gia Nhựa (pgn)

5.50
0
(0%)
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
(2026-06-30) 		-1.60 -22.22% 439,600 300 0
5
7.20
5.50
2 tháng
(2026-06-01) 		-1.90 -25.33% 531,700 -17,309 0
5
7.80
5.50
3 tháng
(2026-05-04) 		-2 -26.32% 974,800 -17,309 0
5
7.80
5.50
6 tháng
(2026-02-02) 		-0.50 -8.20% 5,958,100 -76,709 -0.4
5
7.80
5.50
12 tháng
(2025-08-04) 		-0.80 -12.50% 17,762,000 -91,309 -0.4
5
7.80
5.50
24 tháng
(2024-08-09) 		-0.70 -11.11% 53,736,364 -588,435 -5.9
5
15.90
5.50
36 tháng
(2023-08-15) 		-2.26 -28.73% 56,794,055 -531,535 -5.5
5
15.90
5.50
60 tháng
(2021-08-25) 		-5.75 -50.65% 77,944,059 -206,876 -1.3
5
15.90
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/06/2020
6.57
 34,500 6.57 6.71 6.29 500 0 0.0
08/06/2020
6.57
 50,200 7.26 7.26 6.57 1,600 0 0.0
05/06/2020
7.26
 10,600 7.54 7.54 6.91 0 0 0
04/06/2020
7.54
 4,700 7.54 7.54 7.26 4,500 0 0.0
03/06/2020
7.54
 500 7.61 7.61 7.54 500 0 0.0
02/06/2020
7.61
 0 7.61 7.61 7.61 0 0 0
01/06/2020
7.61
 500 7.61 7.61 7.61 0 0 0
29/05/2020
7.61
 5,800 7.40 7.67 7.47 5,000 0 0.1
28/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0
27/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0
26/05/2020
7.40
 200 7.61 7.61 7.40 0 0 0
25/05/2020
7.61
 500 7.54 7.67 7.61 0 0 0
22/05/2020
7.54
 0 7.54 7.54 7.54 0 0 0
21/05/2020
7.54
 600 7.67 7.67 7.47 0 0 0
20/05/2020
7.67
 0 7.67 7.67 7.67 0 0 0
19/05/2020
7.67
 0 7.67 7.67 7.67 0 0 0
18/05/2020
7.67
 600 7.54 7.67 7.67 0 0 0
15/05/2020
7.54
 0 7.54 7.54 7.54 0 0 0
14/05/2020
7.54
 1,900 7.54 7.67 7.40 0 0 0
13/05/2020
7.54
 600 7.74 7.74 7.40 0 0 0
12/05/2020
7.74
 1,600 7.67 7.81 7.74 0 0 0
11/05/2020
7.67
 600 7.74 7.81 7.67 0 0 0
08/05/2020
7.74
 1,900 7.81 7.81 7.26 0 0 0
07/05/2020
7.81
 0 7.81 7.81 7.81 0 0 0
06/05/2020
7.81
 0 7.81 7.81 7.81 0 0 0
05/05/2020
7.81
 1,300 7.74 7.81 7.81 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |