CTCP Phụ Gia Nhựa (pgn)

6
-0.10
(-1.64%)
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
(2025-12-29) 		-0.20 -3.17% 291,700 0 0
5.70
6.50
6
2 tháng
(2025-11-28) 		-0.40 -6.15% 1,209,300 -9,000 -0.1
5.70
6.70
6
3 tháng
(2025-10-29) 		-0.80 -11.59% 2,861,500 -9,100 -0.1
5.70
6.90
6
6 tháng
(2025-07-31) 		-0.10 -1.61% 12,129,000 -17,700 -0.1
5.40
6.90
6
12 tháng
(2025-02-03) 		-7.40 -54.81% 34,991,823 -79,327 -1.1
5.40
15
6
24 tháng
(2024-02-07) 		-1 -14.08% 49,750,431 -478,990 -5.4
5.40
15.90
6
36 tháng
(2023-02-13) 		-0.77 -11.27% 57,234,242 -400,573 -4.7
5.40
15.90
6
60 tháng
(2021-02-22) 		-5.17 -45.88% 78,968,950 -122,597 -0.5
5.40
15.90
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
8.10
 580,300 8.10 9.30 8.10 0 0 0
10/04/2025
9
 1,143,600 9 10 9 0 0 0
09/04/2025
9.90
 800 9.90 9.90 9.90 0 0 0
08/04/2025
10.90
 28,300 10.90 13.20 10.90 0 0 0
04/04/2025
12.10
 30,700 12.10 13.40 12.10 0 0 0
03/04/2025
13.40
 33,500 13.40 13.40 11.90 0 0 0
02/04/2025
13.20
 71,800 13.80 13.80 12.50 0 0 0
01/04/2025
13
 129,500 12.10 13.40 12.10 0 500 -0.0
31/03/2025
12.20
 129,100 12.10 12.20 11.50 0 0 0
28/03/2025
12.20
 128,700 11.50 12.30 11.20 0 0 0
27/03/2025
11.20
 21,400 11.20 11.20 11.20 0 0 0
26/03/2025
12.40
 41,700 11.60 12.40 11.60 0 0 0
25/03/2025
12.50
 23,000 12.50 12.60 11.90 0 0 0
24/03/2025
13
 65,000 12 13 10.80 100 0 0.0
21/03/2025
12
 361,900 11.60 12.50 11.40 500 0 0.0
20/03/2025
12.60
 27,600 12.30 13 11.80 0 0 0
19/03/2025
13
 9,100 13.70 13.70 13 0 0 0
18/03/2025
13
 242,900 13 13.40 12.10 0 0 0
17/03/2025
13.40
 57,500 13.50 13.60 12.60 0 0 0
14/03/2025
13.40
 107,300 13.40 13.80 13.30 0 0 0
13/03/2025
13
 15,600 13.30 13.40 12.40 0 0 0
12/03/2025
13.50
 4,000 13.70 13.70 13.30 0 0 0
11/03/2025
13.70
 11,400 13.70 13.70 13.70 0 0 0
10/03/2025
13.70
 73,000 13.90 14 13.20 0 0 0
07/03/2025
13.90
 2,300 14 14 13.90 0 0 0
06/03/2025
14
 9,700 13.50 14 13.50 0 0 0
05/03/2025
14
 54,600 13.50 14 13.50 8 0 0.0
04/03/2025
14.20
 7,500 14.10 14.20 13.80 0 1,000 -0.0
03/03/2025
14.10
 11,200 14.20 14.20 13.70 0 0 0
28/02/2025
14.20
 22,200 13.40 14.20 13.40 0 0 0
27/02/2025
14
 32,000 13.40 14 13.40 0 0 0
26/02/2025
13.90
 11,000 13.60 14.10 13.50 0 6,000 -0.1
25/02/2025
14
 396,300 13.90 14.50 13.80 0 801 -0.0
24/02/2025
13.90
 97,800 13.40 14.70 13.40 0 15,134 -0.2
21/02/2025
13.40
 591,400 14 14.80 13.40 0 0 0
20/02/2025
14.80
 5,700 15 15 14.10 0 0 0
19/02/2025
15
 83,500 13.30 15.10 13.10 0 2,000 -0.0
18/02/2025
13.90
 424,100 12.40 14.30 12.40 0 10,500 -0.1
17/02/2025
13.40
 21,000 13.30 13.40 12.80 0 10,600 -0.1
14/02/2025
13.40
 42,200 13.40 13.40 13.30 0 1,600 -0.0
13/02/2025
13.50
 3,400 13.20 13.50 13.20 0 0 0
12/02/2025
13.30
 10,603 13.10 13.50 12.50 0 8,000 -0.1
11/02/2025
13.40
 206,411 13.20 13.60 13.10 0 1,100 -0.0
10/02/2025
13.60
 16,400 13.20 13.60 13.10 0 8,000 -0.1
07/02/2025
13.20
 237,950 13.10 13.90 13 0 7,100 -0.1
06/02/2025
14
 5,609 13.70 14 13.70 0 600 -0.0
05/02/2025
13.40
 17,000 13.60 13.60 13 0 12,700 -0.2
04/02/2025
14.20
 4,350 13.50 14.40 13.50 0 0 0
03/02/2025
13.50
 10,200 13.60 14.70 13.50 0 400 0
24/01/2025
14.80
 112,197 14.60 14.80 13.50 100 40,000 -0.6
23/01/2025
15
 382,400 13.70 15 13.60 0 0 0
22/01/2025
14
 281,000 13.80 14 13.60 0 0 0
21/01/2025
14.10
 83,802 14 14.10 13.60 0 0 0
20/01/2025
14.50
 2,344 14.60 16.10 14.40 0 0 0
17/01/2025
14.70
 7,701 14.50 14.70 13.90 0 0 0
16/01/2025
14.90
 67,211 13.70 14.90 13.20 0 0 0
15/01/2025
13.70
 276,308 14 14 13.70 0 0 0
14/01/2025
13.70
 165,925 14.50 14.50 13.50 0 0 0
13/01/2025
14.50
 252,338 14.30 14.50 13.80 0 0 0
10/01/2025
14.50
 202,277 14.70 14.70 14.50 0 0 0
09/01/2025
14.90
 28,197 15 15 14.90 0 0 0
08/01/2025
15.30
 286,668 14.40 15.40 14.40 1 0 0.0
07/01/2025
14.50
 22,010 14.80 14.80 13.10 0 0 0
06/01/2025
14.50
 72,776 14.40 14.70 14 0 0 0
03/01/2025
14.40
 81,280 15.10 15.20 14.30 0 0 0
02/01/2025
15
 18,524 15 15.50 14.90 0 0 0
31/12/2024
14.90
 332,128 15.10 15.50 14.90 0 0 0
30/12/2024
14.90
 110,660 14.90 15.90 14.90 0 32,900 -0.5
27/12/2024
14.90
 195,813 15.80 15.90 14.40 0 5,400 -0.1
26/12/2024
15.90
 265,042 14.70 16.10 14.70 0 9,000 -0.1
25/12/2024
14.70
 388,729 12.80 14.70 12.60 0 0 0
24/12/2024
13.40
 162,523 13 14.30 12.90 500 0 0.0
23/12/2024
13.20
 132,309 14.50 14.80 13.10 0 0 0
20/12/2024
13.50
 431,825 15.70 15.70 13 0 1,000 -0.0
19/12/2024
14.30
 154,952 14.30 14.30 14.30 0 0 0
18/12/2024
13
 413,812 12.90 13 12.40 0 0 0
17/12/2024
11.90
 45,413 11.10 11.90 10.90 0 0 0
16/12/2024
11.10
 23,343 11.80 11.80 11 0 0 0
13/12/2024
11
 5,686 10.90 12 10.90 0 0 0
12/12/2024
11
 67,328 10.90 11 10 0 0 0
11/12/2024
10
 183,821 9.70 10 9.50 0 4,000 -0.0
10/12/2024
9.60
 9,300 10.90 10.90 9.60 0 0 0
09/12/2024
10.20
 141,668 9 10.20 9 0 71,000 -0.7
06/12/2024
9.30
 114,705 9.90 10.10 9.20 0 5,000 -0.0
05/12/2024
9.20
 72,526 9 9.40 8.90 0 52,300 -0.5
04/12/2024
9.60
 28,923 9.40 9.90 9 0 2,300 -0.0
03/12/2024
9.70
 17,757 9.40 10.30 9.30 0 0 0
02/12/2024
9.40
 24,800 10.50 10.50 9.40 0 0 0
29/11/2024
9.90
 21,746 10.40 10.40 9.70 0 4,500 -0.0
28/11/2024
9.80
 84,005 10.40 10.70 9.80 1,000 10,000 -0.1
27/11/2024
10.80
 14,001 10.70 10.80 10.40 0 100 -0.0
26/11/2024
10.40
 15,420 10.80 11.30 10 0 2,000 -0.0
25/11/2024
10.40
 7,958 10 10.90 9.80 0 0 0
22/11/2024
10.10
 15,910 10.60 10.70 9.60 0 0 0
21/11/2024
10.40
 7,902 10.30 10.80 10.20 0 0 0
20/11/2024
10.40
 55,971 9.80 10.40 9.60 0 0 0
19/11/2024
10
 15,703 11.50 11.50 10 0 0 0
18/11/2024
10.80
 49,052 10.70 11.70 9.80 0 0 0
15/11/2024
10.70
 37,494 10.50 12 10.30 0 3,000 -0.0
14/11/2024
11.30
 106,542 11.60 11.80 10.60 0 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |