CTCP Phụ Gia Nhựa (pgn)

5.80
-0.10
(-1.69%)
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
(2026-08-17) 		0.10 1.72% 229,300 -15,200 0
5.50
6.30
5.80
2 tháng
(2026-07-16) 		0.20 3.51% 680,900 -41,700 0
5
6.30
5.80
3 tháng
(2026-06-16) 		-1.40 -19.18% 938,300 -41,900 0
5
7.30
5.80
6 tháng
(2026-03-18) 		-0.50 -7.81% 4,164,400 -119,109 -0.4
5
7.80
5.80
12 tháng
(2025-09-19) 		-0.10 -1.67% 13,723,000 -136,609 -0.5
5
7.80
5.80
24 tháng
(2024-09-24) 		-1.20 -16.90% 52,703,357 -615,575 -5.8
5
15.90
5.80
36 tháng
(2023-10-02) 		-1.51 -20.39% 56,665,055 -581,235 -5.6
5
15.90
5.80
60 tháng
(2021-10-11) 		-7.39 -55.59% 76,586,750 -230,076 -1.3
5
15.90
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |