Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/05/2025	6.70	297,500	7	7.20	6.60	0	0	0
19/05/2025	7	273,300	6.70	7.20	6.70	0	600	-0.0
16/05/2025	6.70	363,700	6.40	7	6.30	0	300	-0.0
15/05/2025	6.40	207,400	6.30	6.50	6.20	0	0	0
14/05/2025	6.40	200,400	6.20	6.40	6.20	1,100	0	0
13/05/2025	6.30	135,800	6.40	6.50	6.30	100	0	0
12/05/2025	6.40	288,400	6.30	6.50	6.20	200	0	0
09/05/2025	6.30	214,900	6.50	6.50	6.20	200	0	0
08/05/2025	6.50	357,000	7	7	6.20	500	0	0
07/05/2025	6.60	627,100	6.20	6.60	6.20	200	0	0
06/05/2025	6	345,600	5.50	6	5.50	0	0	0
05/05/2025	5.50	252,600	6	6	5.40	0	0	0
29/04/2025	5.80	489,700	6	6.10	5.70	0	0	0
28/04/2025	6.10	616,800	6.80	6.80	6.10	0	0	0
25/04/2025	6.70	1,223,700	6.50	6.90	6	0	0	0
24/04/2025	6.30	992,400	6.30	6.40	5.70	0	0	0
23/04/2025	6.30	816,200	7	7	6.30	0	0	0
22/04/2025	7	164,400	7.50	7.70	7	0	0	0
21/04/2025	7.70	301,600	7.90	7.90	7.50	0	0	0
18/04/2025	7.90	393,900	8	8	7.80	0	0	0
17/04/2025	8	124,000	7.70	8.10	7.70	0	0	0
16/04/2025	8	462,700	8.20	8.30	7.70	0	200	-0.0
15/04/2025	8.20	185,800	8.80	8.80	7.60	0	0	0
14/04/2025	8.30	521,900	8.20	8.90	8.20	0	0	0
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

Page:
<<
3
4
5
>>

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

CTCP Phụ Gia Nhựa (pgn)

THỐNG KÊ GIAO DỊCH