CTCP Phụ Gia Nhựa (pgn)

7.30
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
(2026-05-18) 		0.30 4.29% 115,000 -17,109 0
7
7.80
7.30
2 tháng
(2026-04-17) 		-0.40 -5.19% 885,800 -24,709 0
6.90
7.80
7.30
3 tháng
(2026-03-18) 		0.90 14.06% 3,226,100 -77,209 -0.4
5.90
7.80
7.30
6 tháng
(2025-12-18) 		0.90 14.06% 5,954,200 -86,109 -0.4
5.30
7.80
7.30
12 tháng
(2025-06-23) 		1.30 21.67% 21,027,600 -87,309 -0.4
5.30
7.80
7.30
24 tháng
(2024-06-26) 		0.70 10.61% 53,465,952 -582,235 -5.9
5.30
15.90
7.30
36 tháng
(2023-07-03) 		-0.65 -8.13% 58,057,267 -538,135 -5.6
5.30
15.90
7.30
60 tháng
(2021-07-12) 		-3.26 -30.85% 79,478,828 -380,576 -4.0
5.30
15.90
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2023
7.68
 57,400 7.77 7.77 7.68 0 0 0
24/05/2023
7.77
 52,600 7.68 7.77 7.59 0 0 0
23/05/2023
7.68
 59,160 7.59 7.68 7.50 0 3,500 -0.0
22/05/2023
7.59
 61,300 7.68 7.68 7.59 1,000 1,000 0
19/05/2023
7.68
 63,500 7.68 7.68 7.50 4,000 0 0.0
18/05/2023
7.68
 57,800 7.59 7.68 7.50 5,000 0 0.0
17/05/2023
7.59
 65,973 7.68 7.77 7.50 0 2 -0.0
16/05/2023
7.68
 65,910 7.86 7.95 7.41 4,900 0 0.0
15/05/2023
7.86
 109,400 7.32 8.04 7.14 4,500 0 0.0
12/05/2023
7.32
 61,500 7.23 7.32 7.05 2,100 3,100 -0.0
11/05/2023
7.23
 51,400 7.41 7.41 7.14 0 20,945 -0.2
10/05/2023
7.41
 12,936 7.23 7.41 7.23 0 0 0
09/05/2023
7.23
 53,638 6.79 7.32 6.96 0 0 0
08/05/2023
6.79
 50,264 6.88 7.14 6.79 0 0 0
05/05/2023
6.88
 48,889 7.14 7.23 6.88 0 0 0
04/05/2023
7.14
 53,500 7.41 7.41 7.05 0 0 0
28/04/2023
7.41
 56,418 6.88 7.41 6.88 0 0 0
27/04/2023
6.88
 85,000 7.59 7.86 6.88 3,000 0 0.0
26/04/2023
7.59
 62,400 7.23 7.68 7.23 0 0 0
25/04/2023
7.23
 52,913 7.59 7.59 7.14 0 0 0
24/04/2023
7.59
 55,913 7.68 7.77 7.14 0 0 0
21/04/2023
7.68
 64,939 7.95 7.95 7.23 0 0 0
20/04/2023
7.95
 54,500 8.21 8.21 7.68 4,000 0 0.0
19/04/2023
8.21
 72,054 7.68 8.21 7.23 0 0 0
18/04/2023
7.68
 52,112 7.77 7.77 7.59 2,000 0 0.0
17/04/2023
7.77
 60,972 7.86 7.86 7.59 0 100 -0.0
14/04/2023
7.86
 53,138 8.13 8.21 7.68 9,000 0 0.1
13/04/2023
8.13
 57,386 7.86 8.21 7.86 2,900 0 0.0
12/04/2023
7.86
 46,600 7.86 7.95 7.77 0 0 0
11/04/2023
7.86
 53,101 7.77 7.86 7.59 100 0 0.0
10/04/2023
7.77
 54,449 7.68 7.77 7.59 1,000 0 0.0
07/04/2023
7.68
 56,417 7.68 7.68 7.41 3,000 0 0.0
06/04/2023
7.68
 65,427 7.68 7.77 7.41 4,000 0 0.0
05/04/2023
7.68
 65,699 7.05 7.68 6.96 6,000 0 0.1
04/04/2023
7.05
 55,300 6.96 7.05 6.88 6,500 0 0.1
03/04/2023
6.96
 54,410 6.88 6.96 6.88 6,500 0 0.1
31/03/2023
6.88
 52,500 6.88 6.88 6.79 0 0 0
30/03/2023
6.88
 44,530 6.79 6.88 6.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |