CTCP Phụ Gia Nhựa (pgn)

5.80
-0.10
(-1.69%)
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
(2026-08-12) 		0.40 7.41% 292,800 -41,200 0
5.40
6.30
5.90
2 tháng
(2026-07-13) 		0.40 7.41% 776,600 -41,200 0
5
6.30
5.90
3 tháng
(2026-06-15) 		-1.50 -20.55% 930,800 -41,700 0
5
7.30
5.90
6 tháng
(2026-03-16) 		0 0% 5,595,300 -119,509 -0.4
5
7.80
5.90
12 tháng
(2025-09-16) 		0.30 5.45% 14,007,100 -135,909 -0.5
5
7.80
5.90
24 tháng
(2024-09-23) 		-0.70 -10.77% 53,112,968 -615,375 -5.8
5
15.90
5.90
36 tháng
(2023-09-27) 		-1.52 -20.78% 56,668,555 -581,035 -5.6
5
15.90
5.90
60 tháng
(2021-10-07) 		-7.34 -55.87% 76,847,488 -229,876 -1.3
5
15.90
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2019
6.87
 4,600 7.00 7.00 6.36 0 0 0
15/10/2019
7.00
 600 6.42 7.00 6.42 0 500 -0.0
14/10/2019
6.42
 5,900 6.36 6.42 6.16 0 100 -0.0
11/10/2019
6.36
 4,700 6.68 6.68 6.23 0 0 0
10/10/2019
6.68
 50,100 6.16 6.68 5.71 0 0 0
09/10/2019
6.16
 50,100 6.68 6.68 6.16 0 0 0
08/10/2019
6.68
 1,100 6.74 6.74 6.36 0 0 0
07/10/2019
6.74
 1,400 7.13 7.13 6.55 0 0 0
04/10/2019
7.13
 3,300 7.52 7.52 6.87 0 100 -0.0
03/10/2019
7.52
 4,000 6.87 7.52 6.42 0 0 0
02/10/2019
6.87
 3,600 7.07 7.07 6.42 0 0 0
01/10/2019
7.07
 3,100 7.13 7.13 6.42 0 0 0
30/09/2019
7.13
 3,700 6.81 7.13 6.29 0 0 0
27/09/2019
6.81
 4,300 6.68 6.81 6.36 0 0 0
26/09/2019
6.68
 2,200 7.00 7.00 6.36 0 0 0
25/09/2019
7.00
 2,500 6.81 7.00 6.81 0 0 0
24/09/2019
6.81
 3,300 6.81 7.46 6.23 0 0 0
23/09/2019
6.81
 2,400 6.42 6.81 6.23 0 0 0
20/09/2019
6.42
 7,300 7.13 7.65 6.42 0 0 0
19/09/2019
7.13
 400 6.74 7.20 6.68 0 0 0
18/09/2019
6.74
 400 6.23 6.81 6.74 0 0 0
17/09/2019
6.23
 0 6.23 6.23 6.23 0 0 0
16/09/2019
6.23
 0 6.23 6.23 6.23 0 0 0
13/09/2019
6.23
 0 6.23 6.23 6.23 0 0 0
12/09/2019
6.23
 36,500 6.23 6.42 5.97 0 0 0
11/09/2019
6.23
 42,500 6.10 6.42 5.97 0 0 0
10/09/2019
6.10
 42,900 6.23 6.49 6.03 0 0 0
09/09/2019
6.23
 38,100 6.29 6.29 5.71 500 0 0.0
06/09/2019
6.29
 30,600 6.23 6.49 6.10 0 0 0
05/09/2019
6.23
 20,400 6.42 6.49 6.23 0 0 0
04/09/2019
6.42
 10,700 5.84 6.42 5.77 500 0 0.0
03/09/2019
5.84
 20,100 5.84 5.90 5.77 0 0 0
30/08/2019
5.84
 25,100 5.77 5.84 5.77 0 0 0
29/08/2019
5.77
 29,200 5.84 5.84 5.64 0 0 0
28/08/2019
5.84
 30,100 5.97 5.97 5.64 0 0 0
27/08/2019
5.97
 15,500 5.84 5.97 5.84 0 0 0
26/08/2019
5.84
 16,200 5.77 5.84 5.77 0 0 0
23/08/2019
5.77
 16,600 5.97 5.97 5.64 0 0 0
22/08/2019
5.97
 13,900 6.36 6.36 5.97 0 0 0
21/08/2019
6.36
 17,200 6.68 6.68 6.36 0 0 0
20/08/2019
6.68
 15,100 7.00 7.20 6.68 1,200 0 0.0
19/08/2019
7.00
 16,400 6.68 7.07 6.49 0 0 0
16/08/2019
6.68
 15,900 6.62 6.68 6.36 0 0 0
15/08/2019
6.62
 15,500 6.74 6.74 6.49 0 0 0
14/08/2019
6.74
 17,900 6.81 6.81 6.42 0 0 0
13/08/2019
6.81
 15,600 6.29 6.81 6.29 0 0 0
12/08/2019
6.29
 19,100 6.16 6.36 6.16 0 0 0
09/08/2019
6.16
 9,700 6.10 6.16 6.03 0 0 0
08/08/2019
6.10
 14,500 6.10 6.68 6.03 0 0 0
07/08/2019
6.10
 12,500 6.03 6.16 6.03 0 0 0
06/08/2019
6.03
 14,300 6.23 6.23 5.97 0 0 0
05/08/2019
6.23
 15,100 6.23 6.23 6.10 0 0 0
02/08/2019
6.23
 13,700 6.23 6.23 6.10 0 0 0
01/08/2019
6.23
 13,900 6.16 6.36 6.10 0 0 0
31/07/2019
6.16
 14,400 6.03 6.23 5.97 0 0 0
30/07/2019
6.03
 14,400 5.97 6.10 5.77 0 0 0
29/07/2019
5.97
 15,600 6.03 6.10 5.90 0 0 0
26/07/2019
6.03
 19,270 6.03 6.23 6.03 0 0 0
25/07/2019
6.03
 15,030 5.90 6.42 5.84 0 0 0
24/07/2019
5.90
 22,000 6.10 6.16 5.90 0 0 0
23/07/2019
6.10
 17,800 6.36 6.42 6.10 0 0 0
22/07/2019
6.36
 12,800 6.62 6.62 6.03 0 0 0
19/07/2019
6.62
 17,100 6.55 6.62 6.23 0 0 0
18/07/2019
6.55
 13,000 6.49 6.55 6.42 0 0 0
17/07/2019
6.49
 19,300 6.36 6.49 6.36 0 0 0
16/07/2019
6.36
 23,100 6.94 6.94 6.36 0 0 0
15/07/2019
6.94
 19,000 7.13 7.13 6.87 0 0 0
12/07/2019
7.13
 33,000 7.07 7.13 6.68 0 0 0
11/07/2019
7.07
 61,500 7.46 7.46 6.74 0 0 0
10/07/2019
7.46
 42,300 7.85 7.85 7.39 0 0 0
09/07/2019
7.85
 60,900 8.11 8.11 7.65 0 0 0
08/07/2019
8.11
 91,300 7.85 8.11 7.72 0 0 0
05/07/2019
7.85
 70,700 7.72 8.11 7.65 0 0 0
04/07/2019
7.72
 68,300 7.72 7.72 7.52 0 0 0
30/11/-0001
8.63
 10,603 8.50 8.76 8.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |