CTCP Phụ Gia Nhựa (pgn)

6.40
0.20
(3.23%)
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
(2026-02-23) 		-0.50 -7.94% 2,069,300 1,600 0.0
5.30
6.30
6.20
2 tháng
(2026-01-16) 		-0.50 -7.94% 2,274,900 1,700 0.0
5.30
6.30
6.20
3 tháng
(2025-12-17) 		-0.60 -9.38% 2,745,700 -8,300 -0.1
5.30
6.50
6.20
6 tháng
(2025-09-18) 		0.30 5.45% 9,535,800 -16,900 -0.1
5.30
6.90
6.20
12 tháng
(2025-03-24) 		-7.20 -55.38% 33,937,500 7,400 0.0
5.30
13.40
6.20
24 tháng
(2024-03-27) 		-1.20 -17.14% 51,654,012 -496,442 -5.5
5.30
15.90
6.20
36 tháng
(2023-04-03) 		-1.16 -16.72% 58,252,697 -389,073 -4.6
5.30
15.90
6.20
60 tháng
(2021-04-12) 		-6.34 -52.21% 79,032,799 -255,297 -2.8
5.30
15.90
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
8.04
 64,800 8.04 8.04 7.86 0 0 0
11/07/2023
8.04
 60,400 8.04 8.04 7.86 0 0 0
10/07/2023
8.04
 54,700 7.95 8.04 7.86 0 0 0
07/07/2023
7.95
 61,800 7.95 7.95 7.77 0 0 0
06/07/2023
7.95
 58,900 7.77 8.04 7.86 0 0 0
05/07/2023
7.77
 69,200 7.86 8.04 7.77 0 0 0
04/07/2023
7.86
 56,300 7.95 7.95 7.77 0 0 0
03/07/2023
7.95
 50,112 7.95 8.04 7.86 0 0 0
30/06/2023
7.95
 46,301 8.04 8.04 7.86 0 0 0
29/06/2023
8.04
 60,400 7.95 8.04 7.77 0 0 0
28/06/2023
7.95
 53,825 7.77 7.95 7.77 0 0 0
27/06/2023
7.77
 53,117 7.59 7.95 7.68 0 4,000 -0.0
26/06/2023
7.59
 50,500 7.95 8.04 7.59 0 0 0
23/06/2023
7.95
 56,700 8.04 8.04 7.86 1,600 0 0.0
22/06/2023
8.04
 22,200 7.95 8.04 7.59 0 0 0
21/06/2023
7.95
 52,604 7.86 8.04 7.86 4,600 0 0.0
20/06/2023
7.86
 49,800 7.86 7.95 7.86 0 0 0
19/06/2023
7.86
 50,701 7.86 7.95 7.77 0 0 0
16/06/2023
7.86
 53,708 8.04 8.04 7.86 100 0 0.0
15/06/2023
8.04
 70,419 8.04 8.04 7.86 1,700 0 0.0
14/06/2023
8.04
 53,350 7.95 8.21 7.86 3,700 0 0.0
13/06/2023
7.95
 68,019 7.95 8.21 7.86 0 0 0
12/06/2023
7.95
 57,400 7.86 7.95 7.68 0 0 0
09/06/2023
7.86
 21,100 7.86 8.04 7.86 0 0 0
08/06/2023
7.86
 53,816 8.04 8.13 7.77 0 0 0
07/06/2023
8.04
 53,301 8.04 8.21 8.04 0 0 0
06/06/2023
8.04
 49,928 8.21 8.21 7.86 0 0 0
05/06/2023
8.21
 68,200 8.04 8.21 7.77 5,800 0 0.1
02/06/2023
8.04
 63,800 8.21 8.30 7.86 3,000 0 0.0
01/06/2023
8.21
 77,723 7.77 8.21 7.95 0 0 0
31/05/2023
7.77
 50,800 7.86 7.95 7.77 2,000 0 0.0
30/05/2023
7.86
 56,100 7.86 7.86 7.77 6,800 0 0.1
29/05/2023
7.86
 59,400 7.68 7.86 7.59 3,300 0 0.0
26/05/2023
7.68
 61,600 7.68 7.77 7.59 1,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |