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) 		-0.10 -1.59% 2,166,900 1,000 0.0
5.30
6.40
6.40
2 tháng
(2026-01-19) 		-0.10 -1.59% 2,369,500 1,100 0.0
5.30
6.40
6.40
3 tháng
(2025-12-18) 		-0.20 -3.13% 2,728,100 -8,900 -0.1
5.30
6.50
6.40
6 tháng
(2025-09-19) 		0.20 3.33% 9,558,600 -17,500 -0.1
5.30
6.90
6.40
12 tháng
(2025-03-24) 		-6.80 -52.31% 34,035,100 6,800 0.0
5.30
13.40
6.40
24 tháng
(2024-03-28) 		-0.60 -8.82% 51,742,812 -497,042 -5.5
5.30
15.90
6.40
36 tháng
(2023-04-03) 		-0.76 -10.97% 58,350,297 -389,673 -4.6
5.30
15.90
6.40
60 tháng
(2021-04-13) 		-5.87 -48.61% 79,090,899 -255,897 -2.8
5.30
15.90
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/03/2023
6.79
 34,400 6.88 6.88 6.70 0 0 0
28/03/2023
6.88
 38,336 6.88 6.88 6.79 0 0 0
27/03/2023
6.88
 27,506 6.88 6.88 6.70 0 0 0
24/03/2023
6.88
 22,600 6.88 6.96 6.79 0 0 0
23/03/2023
6.88
 23,543 6.96 6.96 6.79 0 0 0
22/03/2023
6.96
 49,000 6.88 6.96 6.79 0 0 0
21/03/2023
6.88
 54,800 6.79 6.88 6.79 0 0 0
20/03/2023
6.79
 20,700 6.96 6.96 6.79 1,000 0 0.0
17/03/2023
6.96
 20,924 6.96 6.96 6.88 0 0 0
16/03/2023
6.96
 38,300 6.96 6.96 6.88 0 0 0
15/03/2023
6.96
 54,300 6.79 6.96 6.70 0 0 0
14/03/2023
6.79
 44,813 6.88 6.88 6.79 0 0 0
13/03/2023
6.88
 61,200 6.96 6.96 6.79 0 0 0
10/03/2023
6.96
 65,100 6.96 6.96 6.79 0 0 0
09/03/2023
6.96
 85,410 6.96 7.05 6.70 3,000 0 0.0
08/03/2023
6.96
 23,708 6.88 6.96 6.79 0 0 0
07/03/2023
6.88
 53,000 6.79 6.88 6.79 0 0 0
06/03/2023
6.79
 30,505 6.79 6.79 6.61 0 0 0
03/03/2023
6.79
 41,310 6.70 6.79 6.61 1,000 0 0.0
02/03/2023
6.70
 600 6.61 6.70 6.70 0 0 0
01/03/2023
6.61
 68,220 6.70 6.70 6.34 3,000 0 0.0
28/02/2023
6.70
 9,115 6.61 6.70 6.52 0 0 0
27/02/2023
6.61
 48,500 6.70 6.70 6.61 0 0 0
24/02/2023
6.70
 6,400 6.70 6.70 6.61 0 0 0
23/02/2023
6.70
 11,020 6.79 6.79 6.61 0 0 0
22/02/2023
6.79
 2,955 6.79 6.79 6.70 0 0 0
21/02/2023
6.79
 10,500 6.88 6.88 6.61 0 0 0
20/02/2023
6.88
 9,524 6.88 6.96 6.61 0 0 0
17/02/2023
6.88
 7,800 6.96 6.96 6.61 0 0 0
16/02/2023
6.96
 65,604 6.88 6.96 6.25 0 17,800 -0.1
15/02/2023
6.88
 15,501 6.88 6.96 6.88 0 0 0
14/02/2023
6.88
 6,521 6.88 6.96 6.88 0 0 0
13/02/2023
6.88
 13,200 7.05 7.05 6.88 0 0 0
10/02/2023
7.05
 16,224 7.05 7.05 6.88 0 0 0
09/02/2023
7.05
 3,800 7.05 7.05 6.88 0 0 0
08/02/2023
7.05
 12,302 7.05 7.05 6.88 0 0 0
07/02/2023
7.05
 17,000 7.14 7.14 6.88 0 0 0
06/02/2023
7.14
 13,823 7.05 7.14 6.88 0 0 0
03/02/2023
7.05
 52,002 6.96 7.14 6.96 0 0 0
02/02/2023
6.96
 23,500 7.14 7.23 6.96 0 0 0
01/02/2023
7.14
 30,034 7.23 7.41 7.14 0 0 0
31/01/2023
7.23
 214,446 6.96 7.32 6.96 0 0 0
30/01/2023
6.96
 31,748 6.70 7.05 6.79 0 0 0
27/01/2023
6.70
 23,501 6.61 7.05 6.70 9,500 0 0.1
19/01/2023
6.61
 1,432 6.70 6.70 6.61 0 0 0
18/01/2023
6.70
 43,500 6.52 6.79 6.52 0 0 0
17/01/2023
6.52
 6,600 6.43 6.52 6.43 0 0 0
16/01/2023
6.43
 8,500 6.52 6.52 6.43 0 0 0
13/01/2023
6.52
 544 6.43 6.52 6.52 0 0 0
12/01/2023
6.43
 2,850 6.43 6.52 6.34 0 0 0
11/01/2023
6.43
 10,024 6.52 6.52 6.25 0 0 0
10/01/2023
6.52
 6,361 6.52 6.52 6.34 0 0 0
09/01/2023
6.52
 8,084 6.52 6.52 6.34 0 0 0
06/01/2023
6.52
 6,011 6.70 6.70 6.52 200 0 0.0
05/01/2023
6.70
 8,300 6.70 6.70 6.61 0 0 0
04/01/2023
6.70
 13,100 6.61 6.70 6.52 0 0 0
03/01/2023
6.61
 14,780 6.61 6.70 6.61 100 0 0.0
30/12/2022
6.61
 32,771 6.43 6.61 6.52 0 0 0
29/12/2022
6.43
 7,200 6.52 6.52 6.34 0 0 0
28/12/2022
6.52
 8,811 6.52 6.52 6.34 0 0 0
27/12/2022
6.52
 1,000 6.52 6.52 6.34 0 0 0
26/12/2022
6.52
 14,500 6.70 6.70 6.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |