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)
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
03/12/2019
6.23
 17,600 5.71 6.23 5.71 0 0 0
02/12/2019
5.71
 13,700 5.90 5.90 5.58 0 0 0
29/11/2019
5.90
 12,100 5.90 5.90 5.77 0 0 0
28/11/2019
5.90
 10,600 5.90 5.90 5.77 0 0 0
27/11/2019
5.90
 11,800 5.90 5.90 5.58 0 0 0
26/11/2019
5.90
 13,200 6.03 6.03 5.77 0 0 0
25/11/2019
6.03
 10,900 5.97 6.03 5.90 0 0 0
22/11/2019
5.97
 10,200 6.03 6.03 5.77 0 0 0
21/11/2019
6.03
 12,400 6.03 6.03 5.71 0 0 0
20/11/2019
6.03
 13,700 5.71 6.03 5.51 0 0 0
19/11/2019
5.71
 9,700 6.29 6.29 5.71 0 0 0
18/11/2019
6.29
 15,600 6.36 6.36 5.77 0 0 0
15/11/2019
6.36
 8,600 6.36 6.36 6.16 0 0 0
14/11/2019
6.36
 11,700 6.16 6.36 6.16 0 0 0
13/11/2019
6.16
 10,200 6.10 6.68 5.97 0 0 0
12/11/2019
6.10
 8,000 6.03 6.10 5.97 0 0 0
11/11/2019
6.03
 4,800 5.97 6.03 5.97 0 0 0
08/11/2019
5.97
 6,900 5.90 5.97 5.84 0 0 0
07/11/2019
5.90
 7,500 5.97 6.03 5.90 0 0 0
06/11/2019
5.97
 4,100 5.97 5.97 5.90 0 0 0
05/11/2019
5.97
 4,600 6.10 6.10 5.97 0 0 0
04/11/2019
6.10
 4,000 6.10 6.10 6.10 0 0 0
01/11/2019
6.10
 3,400 6.36 6.36 5.84 0 0 0
31/10/2019
6.36
 3,500 6.10 6.36 6.36 0 0 0
30/10/2019
6.10
 4,000 6.10 6.10 6.10 0 0 0
29/10/2019
6.10
 3,500 6.16 6.16 6.10 0 0 0
28/10/2019
6.16
 3,100 6.16 6.16 6.10 0 0 0
25/10/2019
6.16
 4,900 6.36 6.36 6.10 0 0 0
24/10/2019
6.36
 3,500 6.29 6.36 6.36 0 0 0
23/10/2019
6.29
 4,000 6.29 6.29 6.16 0 600 -0.0
22/10/2019
6.29
 5,300 6.23 6.29 6.16 0 0 0
21/10/2019
6.23
 5,200 6.62 6.62 6.10 0 0 0
18/10/2019
6.62
 3,900 6.68 6.68 6.10 0 0 0
17/10/2019
6.68
 6,000 6.87 6.87 6.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |