CTCP Phụ Gia Nhựa (pgn)

9
0.40
(4.65%)
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
(2024-10-09) 		2.10 30.43% 3,358,700 -38,600 -0.3
6.50
9
9
2 tháng
(2024-09-09) 		2.70 42.86% 5,557,600 -145,062 -1.1
6.20
9
9
3 tháng
(2024-08-12) 		2.70 42.86% 6,183,300 -142,200 -1.1
6
9
9
6 tháng
(2024-05-13) 		2.50 38.46% 7,504,000 -124,600 -1.0
6
9
9
12 tháng
(2023-11-14) 		1.86 26% 8,424,300 -100,700 -0.8
6
9
9
24 tháng
(2022-11-21) 		2.21 32.63% 19,127,675 -13,836 -0.1
5.89
9
9
36 tháng
(2021-11-24) 		-3.20 -26.21% 26,850,339 230,359 3.1
5.89
12.68
9
60 tháng
(2019-12-05) 		2.77 44.55% 54,518,265 401,129 6.5
5.84
15.56
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2020
6.81
 14,800 6.68 6.81 6.68 0 0 0
17/01/2020
6.68
 27,300 7.13 7.13 6.68 0 0 0
16/01/2020
7.13
 22,000 7.72 7.72 7.00 0 0 0
15/01/2020
7.72
 15,200 7.78 7.78 7.13 0 0 0
14/01/2020
7.78
 9,700 7.78 7.78 7.07 0 0 0
13/01/2020
7.78
 23,700 7.78 7.78 7.00 0 0 0
10/01/2020
7.78
 23,100 7.20 7.91 6.81 0 0 0
09/01/2020
7.20
 9,200 7.78 8.30 7.20 0 0 0
08/01/2020
7.78
 10,500 7.46 7.78 6.94 0 0 0
07/01/2020
7.46
 21,900 7.72 7.72 7.07 0 0 0
06/01/2020
7.72
 22,900 7.26 7.72 6.62 0 0 0
03/01/2020
7.26
 11,900 7.85 7.85 7.07 0 0 0
02/01/2020
7.85
 34,700 7.78 7.85 7.00 0 0 0
31/12/2019
7.78
 20,700 7.39 7.91 6.74 0 0 0
30/12/2019
7.39
 26,800 6.74 7.39 6.74 0 0 0
27/12/2019
6.74
 37,300 6.49 6.74 6.10 0 0 0
26/12/2019
6.49
 37,100 6.42 6.49 6.10 0 0 0
25/12/2019
6.42
 21,400 5.84 6.42 5.84 0 0 0
24/12/2019
5.84
 3,800 6.16 6.16 5.84 0 0 0
23/12/2019
6.16
 2,700 6.16 6.16 6.03 0 0 0
20/12/2019
6.16
 1,800 6.10 6.68 5.84 0 0 0
19/12/2019
6.10
 3,500 6.16 6.23 6.10 0 0 0
18/12/2019
6.16
 4,900 6.16 6.23 6.10 0 0 0
17/12/2019
6.16
 11,800 6.16 6.16 6.10 0 0 0
16/12/2019
6.16
 14,000 6.10 6.23 6.10 0 0 0
13/12/2019
6.10
 26,000 6.16 6.16 5.90 0 0 0
12/12/2019
6.16
 8,800 6.29 6.29 5.90 0 0 0
11/12/2019
6.29
 23,800 6.16 6.29 6.10 0 0 0
10/12/2019
6.16
 10,800 6.10 6.23 5.97 0 0 0
09/12/2019
6.10
 10,200 6.42 6.42 6.03 0 0 0
06/12/2019
6.42
 13,700 6.23 6.42 6.23 0 0 0
05/12/2019
6.23
 10,000 6.29 6.29 6.16 0 0 0
04/12/2019
6.29
 17,600 6.23 6.29 5.84 0 0 0
03/12/2019
6.23
 17,600 5.71 6.23 5.71 0 0 0
02/12/2019
5.71
 13,700 5.90 5.90 5.58 0 0 0
29/11/2019
5.90
 12,100 5.90 5.90 5.77 0 0 0
28/11/2019
5.90
 10,600 5.90 5.90 5.77 0 0 0
27/11/2019
5.90
 11,800 5.90 5.90 5.58 0 0 0
26/11/2019
5.90
 13,200 6.03 6.03 5.77 0 0 0
25/11/2019
6.03
 10,900 5.97 6.03 5.90 0 0 0
22/11/2019
5.97
 10,200 6.03 6.03 5.77 0 0 0
21/11/2019
6.03
 12,400 6.03 6.03 5.71 0 0 0
20/11/2019
6.03
 13,700 5.71 6.03 5.51 0 0 0
19/11/2019
5.71
 9,700 6.29 6.29 5.71 0 0 0
18/11/2019
6.29
 15,600 6.36 6.36 5.77 0 0 0
15/11/2019
6.36
 8,600 6.36 6.36 6.16 0 0 0
14/11/2019
6.36
 11,700 6.16 6.36 6.16 0 0 0
13/11/2019
6.16
 10,200 6.10 6.68 5.97 0 0 0
12/11/2019
6.10
 8,000 6.03 6.10 5.97 0 0 0
11/11/2019
6.03
 4,800 5.97 6.03 5.97 0 0 0
08/11/2019
5.97
 6,900 5.90 5.97 5.84 0 0 0
07/11/2019
5.90
 7,500 5.97 6.03 5.90 0 0 0
06/11/2019
5.97
 4,100 5.97 5.97 5.90 0 0 0
05/11/2019
5.97
 4,600 6.10 6.10 5.97 0 0 0
04/11/2019
6.10
 4,000 6.10 6.10 6.10 0 0 0
01/11/2019
6.10
 3,400 6.36 6.36 5.84 0 0 0
31/10/2019
6.36
 3,500 6.10 6.36 6.36 0 0 0
30/10/2019
6.10
 4,000 6.10 6.10 6.10 0 0 0
29/10/2019
6.10
 3,500 6.16 6.16 6.10 0 0 0
28/10/2019
6.16
 3,100 6.16 6.16 6.10 0 0 0
25/10/2019
6.16
 4,900 6.36 6.36 6.10 0 0 0
24/10/2019
6.36
 3,500 6.29 6.36 6.36 0 0 0
23/10/2019
6.29
 4,000 6.29 6.29 6.16 0 600 -0.0
22/10/2019
6.29
 5,300 6.23 6.29 6.16 0 0 0
21/10/2019
6.23
 5,200 6.62 6.62 6.10 0 0 0
18/10/2019
6.62
 3,900 6.68 6.68 6.10 0 0 0
17/10/2019
6.68
 6,000 6.87 6.87 6.23 0 0 0
16/10/2019
6.87
 4,600 7.00 7.00 6.36 0 0 0
15/10/2019
7.00
 600 6.42 7.00 6.42 0 500 -0.0
14/10/2019
6.42
 5,900 6.36 6.42 6.16 0 100 -0.0
11/10/2019
6.36
 4,700 6.68 6.68 6.23 0 0 0
10/10/2019
6.68
 50,100 6.16 6.68 5.71 0 0 0
09/10/2019
6.16
 50,100 6.68 6.68 6.16 0 0 0
08/10/2019
6.68
 1,100 6.74 6.74 6.36 0 0 0
07/10/2019
6.74
 1,400 7.13 7.13 6.55 0 0 0
04/10/2019
7.13
 3,300 7.52 7.52 6.87 0 100 -0.0
03/10/2019
7.52
 4,000 6.87 7.52 6.42 0 0 0
02/10/2019
6.87
 3,600 7.07 7.07 6.42 0 0 0
01/10/2019
7.07
 3,100 7.13 7.13 6.42 0 0 0
30/09/2019
7.13
 3,700 6.81 7.13 6.29 0 0 0
27/09/2019
6.81
 4,300 6.68 6.81 6.36 0 0 0
26/09/2019
6.68
 2,200 7.00 7.00 6.36 0 0 0
25/09/2019
7.00
 2,500 6.81 7.00 6.81 0 0 0
24/09/2019
6.81
 3,300 6.81 7.46 6.23 0 0 0
23/09/2019
6.81
 2,400 6.42 6.81 6.23 0 0 0
20/09/2019
6.42
 7,300 7.13 7.65 6.42 0 0 0
19/09/2019
7.13
 400 6.74 7.20 6.68 0 0 0
18/09/2019
6.74
 400 6.23 6.81 6.74 0 0 0
17/09/2019
6.23
 0 6.23 6.23 6.23 0 0 0
16/09/2019
6.23
 0 6.23 6.23 6.23 0 0 0
13/09/2019
6.23
 0 6.23 6.23 6.23 0 0 0
12/09/2019
6.23
 36,500 6.23 6.42 5.97 0 0 0
11/09/2019
6.23
 42,500 6.10 6.42 5.97 0 0 0
10/09/2019
6.10
 42,900 6.23 6.49 6.03 0 0 0
09/09/2019
6.23
 38,100 6.29 6.29 5.71 500 0 0.0
06/09/2019
6.29
 30,600 6.23 6.49 6.10 0 0 0
05/09/2019
6.23
 20,400 6.42 6.49 6.23 0 0 0
04/09/2019
6.42
 10,700 5.84 6.42 5.77 500 0 0.0
03/09/2019
5.84
 20,100 5.84 5.90 5.77 0 0 0
30/08/2019
5.84
 25,100 5.77 5.84 5.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |