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
(2025-11-05) 		0 0% 1,024,900 800 0.0
6
6.70
6.70
2 tháng
(2025-10-06) 		0.30 4.84% 3,198,400 -2,000 -0.0
5.80
6.90
6.70
3 tháng
(2025-09-08) 		1 18.18% 7,206,300 -8,500 -0.1
5.40
6.90
6.70
6 tháng
(2025-06-09) 		0.50 8.33% 15,791,300 13,400 0.1
5.40
6.90
6.70
12 tháng
(2024-12-10) 		-3.10 -32.29% 39,306,265 -161,026 -2.4
5.40
15.90
6.70
24 tháng
(2023-12-18) 		-1.09 -14.35% 48,947,655 -465,826 -5.3
5.40
15.90
6.70
36 tháng
(2022-12-21) 		0.07 1.11% 56,999,040 -380,773 -4.5
5.40
15.90
6.70
60 tháng
(2020-12-31) 		-6.71 -50.78% 80,422,023 -11,597 1.4
5.40
15.90
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
10.71
 17,828 10.45 10.71 10 12 0 0.0
22/09/2022
10.45
 3,606 10.36 10.45 10.27 0 0 0
21/09/2022
10.36
 4,254 10.45 10.45 10.18 0 32 -0.0
20/09/2022
10.45
 1,005 10.54 10.54 10.45 0 0 0
19/09/2022
10.54
 11,830 10 10.54 9.82 100 0 0.0
16/09/2022
10
 28,910 10.54 10.71 10 2,000 68 0.0
15/09/2022
10.54
 4,674 10.63 10.63 10.45 3 600 -0.0
14/09/2022
10.63
 26,813 10.45 10.63 10.36 0 0 0
13/09/2022
10.45
 521 10.71 10.71 10.45 0 0 0
12/09/2022
10.71
 32,144 10.54 10.98 10.36 5,000 0 0.1
09/09/2022
10.54
 2,400 11.07 11.07 10.54 200 0 0.0
08/09/2022
11.07
 43,600 11.16 11.16 10.45 0 0 0
07/09/2022
11.16
 48,984 10.80 11.16 10.45 0 0 0
06/09/2022
10.80
 11,142 11.07 11.07 10.45 0 0 0
05/09/2022
11.07
 9,076 11.07 11.07 10.45 0 0 0
31/08/2022
11.07
 62,740 10.80 11.07 10.36 3,100 0 0.0
30/08/2022
10.80
 23,928 10.80 10.89 10.45 0 0 0
29/08/2022
10.80
 15,507 10.89 10.89 10 0 0 0
26/08/2022
10.89
 235,212 10.89 10.89 10.45 0 0 0
25/08/2022
10.89
 15,000 10.80 10.98 10.80 0 0 0
24/08/2022
10.80
 23,326 10.89 10.89 10.36 0 0 0
23/08/2022
10.89
 13,840 10.98 10.98 10.27 500 0 0.0
22/08/2022
10.98
 9,800 10.98 10.98 10.45 1,300 0 0.0
19/08/2022
10.98
 8,988 10.98 10.98 10.36 0 0 0
18/08/2022
10.98
 48,840 10.98 11.07 10.36 1,500 0 0.0
17/08/2022
10.98
 44,800 11.07 11.07 10.98 0 0 0
16/08/2022
11.07
 8,532 10.98 11.07 10.45 0 0 0
15/08/2022
10.98
 15,100 11.07 11.07 10.45 0 0 0
12/08/2022
11.07
 2,000 11.07 11.07 10.80 0 0 0
11/08/2022
11.07
 25,080 11.16 11.16 10.45 0 0 0
10/08/2022
11.16
 11,748 11.16 11.16 10.45 0 0 0
09/08/2022
11.16
 25,939 10.89 11.16 10.45 0 0 0
08/08/2022
10.89
 67,888 10.80 10.89 10.36 1,200 1,200 -0.0
05/08/2022
10.80
 128,541 11.16 11.16 10.45 0 0 0
04/08/2022
11.16
 1,000 11.34 11.34 11.16 0 0 0
03/08/2022
11.34
 5,700 11.43 11.43 10.54 2,300 0 0.0
02/08/2022
11.43
 30,208 11.07 11.43 10 0 0 0
01/08/2022
11.07
 4,102 11.07 11.07 10.63 0 0 0
29/07/2022
11.07
 50,460 11.16 11.16 10.54 0 0 0
28/07/2022
11.16
 8,700 11.16 11.16 10.54 2,400 0 0.0
27/07/2022
11.16
 1,487 11.25 11.25 10.89 0 0 0
26/07/2022
11.25
 23,500 11.16 11.34 10.89 0 0 0
25/07/2022
11.16
 10,573 10.98 11.16 10.36 0 0 0
22/07/2022
10.98
 1,330 10.71 10.98 10.98 0 0 0
21/07/2022
10.71
 40,000 10.80 10.80 10.71 0 0 0
20/07/2022
10.80
 1,100 10.71 10.89 10.80 0 0 0
19/07/2022
10.71
 4,200 10.71 10.89 10.71 0 0 0
18/07/2022
10.71
 5,700 10.54 10.71 10.45 0 0 0
15/07/2022
10.54
 800 10.63 10.63 10 0 0 0
14/07/2022
10.63
 6,550 10.63 10.63 9.73 0 0 0
13/07/2022
10.63
 11,800 10.09 10.63 9.29 0 0 0
12/07/2022
10.09
 5,035 10.09 10.27 10.09 0 0 0
11/07/2022
10.09
 108,700 10.36 10.36 9.64 0 0 0
08/07/2022
10.36
 7,700 9.55 10.36 8.93 0 0 0
07/07/2022
9.55
 100 10.36 10.36 9.55 0 0 0
06/07/2022
10.36
 100,926 10.45 10.45 9.82 0 0 0
05/07/2022
10.45
 2,100 10.80 10.80 9.73 0 0 0
04/07/2022
10.80
 5,000 10.63 10.80 10.80 0 0 0
01/07/2022
10.63
 11,703 10.63 10.63 9.91 0 0 0
30/06/2022
10.63
 20,200 10.63 10.63 10.54 0 0 0
29/06/2022
10.63
 9,100 10.89 10.89 10 0 0 0
28/06/2022
10.89
 6,066 10.36 10.89 10.27 0 0 0
27/06/2022
10.36
 4,500 10.09 10.45 9.55 0 800 -0.0
24/06/2022
10.09
 4,000 10.89 10.89 10.09 0 0 0
23/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
23/06/2022
10.89
 3,400 10.21 10.89 9.91 200 700 -0.0
22/06/2022
10.20
 20,100 10.20 10.20 9.96 0 0 0
21/06/2022
10.20
 6,600 10.44 10.44 9.41 500 0 0.0
20/06/2022
10.44
 21,702 11.08 11.08 10.04 0 0 0
17/06/2022
11.08
 75,965 11.08 11.08 10.04 1,000 0 0.0
16/06/2022
11.08
 12,500 11.32 11.32 10.52 0 0 0
15/06/2022
11.32
 6,100 10.44 11.48 10.44 0 0 0
14/06/2022
10.44
 43,613 11.00 11.08 10.28 0 0 0
13/06/2022
11.00
 21,400 11.56 11.56 10.44 0 0 0
10/06/2022
11.56
 0 11.56 11.56 11.56 0 0 0
09/06/2022
11.56
 9,500 11.32 11.56 11.24 0 0 0
08/06/2022
11.32
 3,710 11.32 11.32 11.24 0 0 0
07/06/2022
11.32
 6,700 11.32 11.80 10.92 0 0 0
06/06/2022
11.32
 10,600 11.32 11.32 10.84 0 0 0
03/06/2022
11.32
 6,619 11.24 11.32 11.08 800 0 0.0
02/06/2022
11.24
 700 11.40 11.40 11.16 0 0 0
01/06/2022
11.40
 12,340 11.48 11.48 11.08 200 0 0.0
31/05/2022
11.48
 6,119 11.48 11.48 11.16 0 0 0
30/05/2022
11.48
 8,901 11.48 11.48 11.16 0 0 0
27/05/2022
11.48
 23,610 11.32 11.48 11.08 700 0 0.0
26/05/2022
11.32
 7,400 11.48 11.48 11.24 400 0 0.0
25/05/2022
11.48
 35,660 11.08 11.48 10.84 1,700 0 0.0
24/05/2022
11.08
 14,200 11.16 11.16 10.92 1,900 0 0.0
23/05/2022
11.16
 8,673 11.24 11.24 11.00 0 0 0
20/05/2022
11.24
 21,733 11.24 11.32 11.00 0 0 0
19/05/2022
11.24
 78,800 11.32 11.32 11.00 0 0 0
18/05/2022
11.32
 67,612 11.16 11.32 11.00 0 0 0
17/05/2022
11.16
 7,900 11.40 11.40 10.76 0 0 0
16/05/2022
11.40
 83,120 11.00 11.40 10.36 0 0 0
13/05/2022
11.00
 17,100 11.08 11.08 10.76 0 0 0
12/05/2022
11.08
 55,600 11.00 11.16 10.36 0 0 0
11/05/2022
11.00
 64,086 10.84 11.00 10.84 0 0 0
10/05/2022
10.84
 3,514 10.60 10.84 10.60 0 0 0
09/05/2022
10.60
 22,500 11.00 11.00 10.60 0 0 0
06/05/2022
11.00
 21,701 11.08 11.08 10.84 0 0 0
05/05/2022
11.08
 15,000 11.08 11.08 10.76 300 6,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |