CTCP Phụ Gia Nhựa (pgn)

6
0
(0%)
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)
23/01/2024
7.86
 1,000 7.77 7.86 7.68 0 0 0
22/01/2024
7.68
 8,400 7.86 7.86 7.68 0 0 0
19/01/2024
7.68
 10,300 7.86 7.86 7.68 0 0 0
18/01/2024
7.77
 9,676 7.95 8.84 7.77 0 0 0
17/01/2024
8.04
 200 7.95 8.04 7.95 0 0 0
16/01/2024
7.68
 400 7.68 7.68 7.68 0 0 0
15/01/2024
8.13
 0 8.13 8.13 8.13 0 0 0
12/01/2024
8.13
 3,200 8.39 8.39 7.59 0 0 0
11/01/2024
8.13
 2,010 8.13 8.13 8.13 2,000 0 0.0
10/01/2024
8.13
 127 8.30 8.30 8.13 0 0 0
09/01/2024
8.21
 6,804 8.04 8.21 8.04 0 0 0
08/01/2024
8.21
 5,597 8.04 8.21 8.04 0 0 0
05/01/2024
8.04
 200 7.68 8.04 7.68 0 0 0
04/01/2024
8.21
 149 8.21 8.21 8.21 0 0 0
03/01/2024
8.04
 501 7.77 8.04 7.68 0 0 0
02/01/2024
8.30
 500 8.39 8.39 7.50 0 0 0
29/12/2023
8.04
 4,000 7.59 8.04 8.04 0 0 0
28/12/2023
7.59
 7,000 8.13 8.13 7.59 0 0 0
27/12/2023
8.13
 0 8.13 8.13 8.13 0 0 0
26/12/2023
8.13
 8,800 8.04 8.13 7.41 0 0 0
25/12/2023
8.04
 21,400 8.93 9.73 8.04 0 0 0
22/12/2023
8.93
 10,800 8.13 8.93 8.04 0 336 -0.0
21/12/2023
8.13
 1,400 7.86 8.13 8.04 0 0 0
20/12/2023
7.86
 13,500 7.59 8.13 7.59 0 0 0
19/12/2023
7.59
 3,400 7.59 8.30 7.59 0 0 0
18/12/2023
7.59
 6,000 7.68 7.68 7.59 6,000 0 0.1
15/12/2023
7.68
 52,400 7.05 7.68 6.88 0 0 0
14/12/2023
7.05
 0 7.05 7.05 7.05 0 0 0
13/12/2023
7.05
 0 7.05 7.05 7.05 0 0 0
12/12/2023
7.05
 100 6.88 7.05 7.05 0 0 0
11/12/2023
6.88
 9,200 6.79 6.96 6.79 0 0 0
08/12/2023
6.79
 7,700 6.88 6.88 6.79 0 0 0
07/12/2023
6.88
 3,200 6.96 6.96 6.79 0 0 0
06/12/2023
6.96
 400 6.61 6.96 6.70 0 0 0
05/12/2023
6.61
 5,100 7.05 7.05 6.61 0 0 0
04/12/2023
7.05
 0 7.05 7.05 7.05 0 0 0
01/12/2023
7.05
 0 7.05 7.05 7.05 0 0 0
30/11/2023
7.05
 0 7.05 7.05 7.05 0 0 0
29/11/2023
7.05
 200 6.61 7.05 6.96 0 0 0
28/11/2023
6.61
 4,400 7.05 7.05 6.61 2,000 0 0.0
27/11/2023
7.05
 100 6.79 7.05 7.05 0 0 0
24/11/2023
6.79
 2,500 7.05 7.05 6.79 1,000 0 0.0
23/11/2023
7.05
 100 6.79 7.05 7.05 0 0 0
22/11/2023
6.79
 1,900 7.14 7.14 6.79 200 0 0.0
21/11/2023
7.14
 2,000 6.70 7.14 7.14 2,000 0 0.0
20/11/2023
6.70
 5,300 6.96 6.96 6.70 0 0 0
17/11/2023
6.96
 400 7.14 7.14 6.96 0 0 0
16/11/2023
7.14
 0 7.14 7.14 7.14 0 0 0
15/11/2023
7.14
 0 7.14 7.14 7.14 0 0 0
14/11/2023
7.14
 100 6.96 7.14 7.14 0 0 0
13/11/2023
6.96
 8,700 6.96 6.96 6.88 0 0 0
10/11/2023
6.96
 11,400 6.88 6.96 6.88 0 0 0
09/11/2023
6.88
 33,000 6.88 6.96 6.79 0 0 0
08/11/2023
6.88
 42,600 6.88 6.88 6.79 0 0 0
07/11/2023
6.88
 22,900 6.96 6.96 6.88 0 0 0
06/11/2023
6.96
 29,800 7.14 7.14 6.88 0 0 0
03/11/2023
7.14
 5,100 6.79 7.14 6.79 0 0 0
02/11/2023
6.79
 500 7.05 7.05 6.79 0 0 0
01/11/2023
7.05
 0 7.05 7.05 7.05 0 0 0
31/10/2023
7.05
 300 6.70 7.05 7.05 0 0 0
30/10/2023
6.70
 2,400 7.14 7.14 6.61 0 0 0
27/10/2023
7.14
 2,400 7.14 7.14 6.61 0 0 0
26/10/2023
7.14
 9,700 7.14 7.14 6.52 0 0 0
25/10/2023
7.14
 0 7.14 7.14 7.14 0 0 0
24/10/2023
7.14
 0 7.14 7.14 7.14 0 0 0
23/10/2023
7.14
 5,700 6.96 7.14 6.96 0 0 0
20/10/2023
6.96
 13,200 6.96 6.96 6.96 0 0 0
19/10/2023
6.96
 3,200 6.88 7.05 6.96 0 0 0
18/10/2023
6.88
 5,200 7.14 7.14 6.88 4,000 0 0.0
17/10/2023
7.14
 6,700 7.14 7.14 6.96 2,000 0 0.0
16/10/2023
7.14
 3,300 6.96 7.23 7.05 0 0 0
13/10/2023
6.96
 5,200 7.14 7.14 6.96 1,400 0 0.0
12/10/2023
7.14
 300 7.14 7.14 7.05 0 0 0
11/10/2023
7.14
 0 7.14 7.14 7.14 0 0 0
10/10/2023
7.14
 200 7.14 7.14 7.14 0 0 0
09/10/2023
7.14
 2,800 7.14 7.14 6.88 0 0 0
06/10/2023
7.14
 100 7.14 7.14 7.14 0 0 0
05/10/2023
7.14
 1,900 7.23 7.23 7.14 0 0 0
04/10/2023
7.23
 1,100 7.32 7.32 7.14 0 0 0
03/10/2023
7.32
 6,700 7.41 7.41 7.05 0 0 0
02/10/2023
7.41
 4,300 7.32 7.41 7.14 0 0 0
29/09/2023
7.32
 400 7.32 7.32 7.32 0 0 0
28/09/2023
7.32
 4,600 7.32 7.32 7.32 0 0 0
27/09/2023
7.32
 10,000 7.32 7.32 7.05 0 0 0
26/09/2023
7.32
 23,900 7.41 7.41 7.14 8,000 0 0.1
25/09/2023
7.41
 2,700 7.50 7.50 7.14 0 0 0
22/09/2023
7.50
 21,600 7.41 7.50 6.96 0 0 0
21/09/2023
7.41
 1,000 7.32 7.41 7.41 0 0 0
20/09/2023
7.32
 100 7.32 7.32 7.32 0 0 0
19/09/2023
7.32
 3,000 7.32 7.32 7.23 0 0 0
18/09/2023
7.32
 5,600 7.32 7.32 7.32 0 0 0
15/09/2023
7.32
 1,900 7.32 7.32 7.32 0 0 0
14/09/2023
7.32
 23,300 7.32 7.41 7.14 0 0 0
13/09/2023
7.32
 4,100 7.23 7.32 7.14 0 0 0
12/09/2023
7.23
 7,200 7.32 7.41 7.14 0 0 0
11/09/2023
7.32
 8,100 7.32 7.41 7.32 0 0 0
08/09/2023
7.32
 3,800 7.41 7.50 7.32 0 0 0
07/09/2023
7.41
 7,900 7.41 7.41 7.32 0 0 0
06/09/2023
7.41
 11,500 7.50 7.50 7.32 0 0 0
05/09/2023
7.50
 40,700 7.32 7.59 7.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |