CTCP Phụ Gia Nhựa (pgn)

7.20
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
(2026-05-19) 		0 0% 114,600 -17,109 0
7.10
7.80
7.20
2 tháng
(2026-04-20) 		-0.30 -3.95% 843,600 -18,109 0
6.90
7.80
7.20
3 tháng
(2026-03-20) 		0.10 1.39% 2,862,400 -56,909 -0.2
5.90
7.80
7.20
6 tháng
(2025-12-22) 		1 15.87% 5,932,600 -76,109 -0.3
5.30
7.80
7.20
12 tháng
(2025-06-23) 		1.30 21.67% 21,039,400 -87,309 -0.4
5.30
7.80
7.20
24 tháng
(2024-06-28) 		0.80 12.31% 53,436,350 -582,235 -5.9
5.30
15.90
7.20
36 tháng
(2023-07-04) 		-0.56 -7.09% 58,018,955 -538,135 -5.6
5.30
15.90
7.20
60 tháng
(2021-07-14) 		-3.90 -34.84% 79,467,368 -380,576 -4.0
5.30
15.90
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2022
6.70
 23,800 6.70 6.70 6.43 0 0 0
22/12/2022
6.70
 31,540 6.43 6.70 6.43 0 0 0
21/12/2022
6.43
 27,910 6.43 6.43 6.16 0 0 0
20/12/2022
6.43
 18,501 6.52 6.52 6.07 0 0 0
19/12/2022
6.52
 38,501 6.61 6.61 6.25 600 0 0.0
16/12/2022
6.61
 18,800 6.61 6.61 6.52 0 0 0
15/12/2022
6.61
 84,098 6.70 6.70 6.43 0 0 0
14/12/2022
6.70
 62,364 6.52 6.70 6.43 0 0 0
13/12/2022
6.52
 40,285 6.61 6.61 6.43 0 0 0
12/12/2022
6.61
 101,800 6.25 6.61 6.16 0 0 0
09/12/2022
6.25
 61,000 6.43 6.61 6.16 0 0 0
08/12/2022
6.43
 81,605 5.89 6.43 6.07 0 0 0
07/12/2022
5.89
 37,592 6.16 6.25 5.89 0 0 0
06/12/2022
6.16
 94,500 6.70 6.70 6.16 0 0 0
05/12/2022
6.70
 184,400 6.70 6.70 6.43 0 0 0
02/12/2022
6.70
 103,947 6.70 6.96 6.61 932 300 0.0
01/12/2022
6.70
 273,084 6.34 6.88 6.25 0 0 0
30/11/2022
6.34
 189,122 6.34 6.52 5.98 0 21 -0.0
29/11/2022
6.34
 40,101 6.16 6.43 6.16 0 0 0
28/11/2022
6.16
 368,370 6.34 6.70 5.89 5,700 0 0.0
25/11/2022
6.34
 88,200 6.43 6.43 5.98 0 0 0
24/11/2022
6.43
 115,500 6.25 6.43 5.98 0 0 0
23/11/2022
6.25
 38,558 6.16 6.61 5.71 0 0 0
22/11/2022
6.16
 377,354 6.79 6.79 6.16 100 0 0.0
21/11/2022
6.79
 329,408 7.05 7.05 6.43 0 0 0
18/11/2022
7.05
 354,980 7.23 7.23 6.52 0 0 0
17/11/2022
7.23
 165,283 7.23 7.23 6.52 0 0 0
16/11/2022
7.23
 30,800 8.04 8.04 7.23 0 0 0
15/11/2022
8.04
 1,400 8.93 8.93 8.04 0 0 0
14/11/2022
8.93
 8,700 9.91 9.91 8.93 200 0 0.0
11/11/2022
9.91
 20,937 10.36 10.36 9.82 0 0 0
10/11/2022
10.36
 6,923 10.27 10.36 9.91 0 0 0
09/11/2022
10.27
 27,500 10.36 10.36 9.91 0 0 0
08/11/2022
10.36
 15,300 10.45 10.45 10.36 0 0 0
07/11/2022
10.45
 16,489 10.45 10.45 9.82 0 0 0
04/11/2022
10.45
 18,012 10.45 10.45 9.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |