CTCP Phụ Gia Nhựa (pgn)

5.80
0.50
(9.43%)
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
(2026-02-11) 		-0.70 -11.67% 736,900 300 0.0
5.30
6.30
5.30
2 tháng
(2026-01-12) 		-0.90 -14.52% 957,700 600 0.0
5.30
6.50
5.30
3 tháng
(2025-12-15) 		-1 -15.87% 1,460,100 -9,400 -0.1
5.30
6.50
5.30
6 tháng
(2025-09-15) 		-0.30 -5.36% 8,470,900 -17,500 -0.1
5.30
6.90
5.30
12 tháng
(2025-03-18) 		-7.70 -59.23% 33,203,800 6,800 0.0
5.30
13.40
5.30
24 tháng
(2024-03-25) 		-1.40 -20.90% 50,292,883 -497,542 -5.5
5.30
15.90
5.30
36 tháng
(2023-03-29) 		-1.49 -21.89% 57,008,927 -390,173 -4.6
5.30
15.90
5.30
60 tháng
(2021-04-08) 		-6.98 -56.84% 77,743,901 -256,397 -2.8
5.30
15.90
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
11.60
 233,344 11.80 11.80 11.10 0 15,000 -0.2
12/11/2024
10.80
 196,851 10.80 10.80 10.60 0 14,500 -0.2
11/11/2024
9.90
 42,060 9.40 9.90 9.40 0 16,200 -0.2
08/11/2024
9
 62,348 8.60 9.40 8.60 0 20,800 -0.2
07/11/2024
8.60
 18,053 8.40 8.80 8.40 0 1,000 -0.0
06/11/2024
8.40
 34,184 8.50 8.90 8.40 0 0 0
05/11/2024
8.40
 335,812 8.50 8.60 8.30 0 0 0
04/11/2024
8.40
 157,135 8.40 8.80 8.40 0 17,400 -0.1
01/11/2024
8.40
 218,125 8 8.40 8 0 0 0
31/10/2024
8
 124,730 8 8.30 8 0 1,000 -0.0
30/10/2024
8.40
 28,152 8 8.40 7.60 4,500 0 0.0
29/10/2024
8
 126,104 7.90 8 7.50 0 2,000 -0.0
28/10/2024
7.30
 1,000,932 7.30 7.30 7.30 0 0 0
25/10/2024
6.70
 1,053,874 7.90 8.10 6.70 0 0 0
24/10/2024
7.40
 4,200 7.50 7.90 7.30 0 0 0
23/10/2024
8
 39,600 8 8 7.70 0 0 0
22/10/2024
8.50
 21,438 7.70 8.50 7.50 0 100 -0.0
21/10/2024
7.90
 46,838 8.50 8.50 7.40 0 0 0
18/10/2024
7.80
 26,329 7.70 7.80 7.70 0 1,000 -0.0
17/10/2024
7.10
 4,119 6.60 7.10 6.60 0 0 0
16/10/2024
6.50
 7,047 6.90 7.10 6.50 200 0 0.0
15/10/2024
6.90
 13,712 6.70 7 6.50 0 0 0
14/10/2024
6.80
 8,420 6.60 7 6.50 0 0 0
11/10/2024
6.70
 741 6.80 7.10 6.70 0 0 0
10/10/2024
7.10
 24,645 7.20 7.50 6.60 0 0 0
09/10/2024
6.90
 3,624 7.10 7.20 6.90 0 0 0
08/10/2024
7.10
 13,502 7.20 7.40 7.10 0 0 0
07/10/2024
7.20
 663 7.30 7.30 7.20 0 0 0
04/10/2024
7.10
 40,176 7.30 7.60 7 0 0 0
03/10/2024
7.30
 22,962 7.40 8.20 7.30 0 0 0
02/10/2024
7.50
 6,574 7.20 7.50 7 0 0 0
01/10/2024
7.50
 30,522 7.10 8 7.10 0 0 0
30/09/2024
7.40
 34,617 8 8 7.40 0 0 0
27/09/2024
8.10
 286,708 8.30 8.30 7.60 6,000 0 0.0
26/09/2024
8.40
 287,888 8.50 8.50 7.70 0 26,000 -0.2
25/09/2024
7.80
 247,267 7.80 7.80 7.60 0 39,040 -0.3
24/09/2024
7.10
 368,113 6.60 7.10 6.60 0 30,000 -0.2
23/09/2024
6.50
 421,111 6.30 6.50 6.30 0 0 0
20/09/2024
6.50
 55,200 6.60 6.70 6.40 6,000 0 0.0
19/09/2024
6.60
 117,200 6.60 6.70 6.60 0 0 0
18/09/2024
6.60
 82,661 6.30 6.80 6.30 0 5,000 -0.0
17/09/2024
6.40
 24,622 6.30 6.40 6.30 0 10,022 -0.1
16/09/2024
6.30
 31,304 6.30 6.40 6.30 0 8,400 -0.1
13/09/2024
6.30
 20,700 6.20 6.30 6.20 0 0 0
12/09/2024
6.20
 8,100 6.20 6.30 6.20 0 0 0
11/09/2024
6.20
 31,443 6.20 6.40 6.10 0 0 0
10/09/2024
6.20
 50,700 6.40 6.40 6.20 0 0 0
09/09/2024
6.30
 18,900 6.30 6.40 6.30 0 0 0
06/09/2024
6.40
 42,403 6.30 6.40 6.20 0 0 0
05/09/2024
6.40
 34,700 6.30 6.40 6.20 0 0 0
04/09/2024
6.30
 20,123 6.30 6.30 6.20 0 0 0
30/08/2024
6.30
 44,100 6.30 6.40 6.20 0 0 0
29/08/2024
6.40
 12,400 6.50 6.50 6.30 0 0 0
28/08/2024
6.60
 163,388 6.10 6.60 6 0 138 -0.0
27/08/2024
6.10
 21,700 6.20 6.20 6 0 0 0
26/08/2024
6
 63,503 6.30 6.30 6 0 0 0
23/08/2024
6.20
 74,200 6.20 6.30 6.10 0 0 0
22/08/2024
6.20
 39,000 6.20 6.20 6 0 0 0
21/08/2024
6.20
 27,400 6.20 6.30 6.10 0 0 0
20/08/2024
6.30
 31,221 6.20 6.30 6.10 10,000 0 0.1
19/08/2024
6.30
 10,030 6.30 6.30 6.10 0 0 0
16/08/2024
6.40
 11,000 6.20 6.40 6.20 0 0 0
15/08/2024
6.30
 5,307 6.10 6.30 6.10 0 0 0
14/08/2024
6.30
 12,091 6.40 6.50 6.10 0 7,000 -0.0
13/08/2024
6.40
 4,000 6.30 6.40 6.30 0 0 0
12/08/2024
6.30
 9,500 6.10 6.30 6.10 0 0 0
09/08/2024
6.30
 6,000 6 6.30 6 0 0 0
08/08/2024
6.10
 600 6 6.10 6 0 0 0
07/08/2024
6.20
 700 6.20 6.30 6.20 0 0 0
06/08/2024
6.20
 4,623 6.10 6.20 6.10 0 0 0
05/08/2024
6.10
 10,301 6.20 6.20 5.90 0 0 0
02/08/2024
6.30
 1,100 6.20 6.30 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |