CTCP Phụ Gia Nhựa (pgn)

6.70
0.20
(3.08%)
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
(2025-11-04) 		0.20 3.12% 1,029,900 700 0.0
6
6.70
6.50
2 tháng
(2025-10-06) 		0.40 6.45% 3,162,400 -2,000 -0.0
5.80
6.90
6.50
3 tháng
(2025-09-05) 		1 17.86% 7,328,000 -8,500 -0.1
5.40
6.90
6.50
6 tháng
(2025-06-09) 		0.60 10% 15,755,300 13,400 0.1
5.40
6.90
6.50
12 tháng
(2024-12-09) 		-3.60 -35.29% 39,411,933 -232,026 -3.1
5.40
15.90
6.50
24 tháng
(2023-12-15) 		-1.08 -14.05% 48,964,055 -465,826 -5.3
5.40
15.90
6.50
36 tháng
(2022-12-20) 		0.17 2.67% 56,981,541 -380,773 -4.5
5.40
15.90
6.50
60 tháng
(2020-12-30) 		-5.43 -45.14% 80,497,842 8,403 1.8
5.40
15.90
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
7.32
 37,600 7.41 7.41 7.23 0 0 0
30/08/2023
7.41
 18,300 7.41 7.41 7.32 0 0 0
29/08/2023
7.41
 15,200 7.41 7.41 7.32 0 0 0
28/08/2023
7.41
 18,100 7.50 7.50 7.14 0 0 0
25/08/2023
7.50
 12,400 7.59 7.59 7.41 0 0 0
24/08/2023
7.59
 18,500 7.32 7.59 7.32 0 0 0
23/08/2023
7.32
 15,000 7.32 7.41 7.23 0 0 0
22/08/2023
7.32
 25,200 7.32 7.32 7.23 0 0 0
21/08/2023
7.32
 29,600 7.32 7.41 7.23 0 0 0
18/08/2023
7.32
 55,400 7.86 7.86 7.32 0 0 0
17/08/2023
7.86
 52,900 7.86 7.86 7.68 0 0 0
16/08/2023
7.86
 54,400 7.86 7.86 7.77 0 0 0
15/08/2023
7.86
 56,000 7.77 7.86 7.77 0 0 0
14/08/2023
7.77
 57,400 7.86 7.95 7.77 0 0 0
11/08/2023
7.86
 55,900 8.04 8.04 7.77 0 300 -0.0
10/08/2023
8.04
 53,100 8.04 8.13 7.86 0 0 0
09/08/2023
8.04
 64,700 8.04 8.13 7.86 0 0 0
08/08/2023
8.04
 50,100 7.95 8.13 7.77 0 0 0
07/08/2023
7.95
 42,100 8.04 8.04 7.77 0 0 0
04/08/2023
8.04
 59,600 7.95 8.04 7.77 0 0 0
03/08/2023
7.95
 54,300 8.04 8.04 7.86 0 0 0
02/08/2023
8.04
 56,500 7.86 8.04 7.77 0 0 0
01/08/2023
7.86
 63,300 8.13 8.13 7.77 0 0 0
31/07/2023
8.13
 54,500 7.68 8.13 7.59 0 0 0
28/07/2023
7.68
 46,600 7.68 7.68 7.50 0 0 0
27/07/2023
7.68
 54,800 7.68 7.68 7.59 0 0 0
26/07/2023
7.68
 57,000 7.68 7.77 7.59 0 0 0
25/07/2023
7.68
 66,000 7.68 7.77 7.50 0 3,000 -0.0
24/07/2023
7.68
 58,600 7.77 7.86 7.50 300 5,500 -0.0
21/07/2023
7.77
 49,500 7.95 7.95 7.68 1,700 0 0.0
20/07/2023
7.95
 55,700 7.86 7.95 7.86 0 0 0
19/07/2023
7.86
 55,700 7.86 7.95 7.77 0 0 0
18/07/2023
7.86
 38,700 7.95 7.95 7.86 0 0 0
17/07/2023
7.95
 55,000 8.04 8.04 7.86 0 0 0
14/07/2023
8.04
 59,500 8.04 8.04 7.86 0 0 0
13/07/2023
8.04
 55,700 8.04 8.04 7.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |