CTCP Phụ Gia Nhựa (pgn)

6.60
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
(2024-08-19) 		0.30 4.76% 852,200 -13,560 -0.1
6
6.60
6.60
2 tháng
(2024-07-22) 		0.40 6.45% 943,900 -20,560 -0.1
6
6.60
6.60
3 tháng
(2024-06-20) 		-0.70 -9.59% 1,210,000 -14,560 -0.1
6
7.30
6.60
6 tháng
(2024-03-22) 		-0.40 -5.71% 2,629,300 -6,576 -0.0
6
7.80
6.60
12 tháng
(2023-09-25) 		-0.81 -10.94% 3,405,300 36,340 0.3
6
8.93
6.60
24 tháng
(2022-09-29) 		-3.94 -37.36% 15,075,493 109,084 0.9
5.89
10.98
6.60
36 tháng
(2021-10-04) 		-6.04 -47.79% 23,624,183 379,499 4.5
5.89
13.55
6.60
60 tháng
(2019-10-15) 		-0.40 -5.77% 49,523,965 521,669 7.5
5.71
15.56
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
7.05
 100 6.79 7.05 7.05 0 0 0
24/11/2023
6.79
 2,500 7.05 7.05 6.79 1,000 0 0.0
23/11/2023
7.05
 100 6.79 7.05 7.05 0 0 0
22/11/2023
6.79
 1,900 7.14 7.14 6.79 200 0 0.0
21/11/2023
7.14
 2,000 6.70 7.14 7.14 2,000 0 0.0
20/11/2023
6.70
 5,300 6.96 6.96 6.70 0 0 0
17/11/2023
6.96
 400 7.14 7.14 6.96 0 0 0
16/11/2023
7.14
 0 7.14 7.14 7.14 0 0 0
15/11/2023
7.14
 0 7.14 7.14 7.14 0 0 0
14/11/2023
7.14
 100 6.96 7.14 7.14 0 0 0
13/11/2023
6.96
 8,700 6.96 6.96 6.88 0 0 0
10/11/2023
6.96
 11,400 6.88 6.96 6.88 0 0 0
09/11/2023
6.88
 33,000 6.88 6.96 6.79 0 0 0
08/11/2023
6.88
 42,600 6.88 6.88 6.79 0 0 0
07/11/2023
6.88
 22,900 6.96 6.96 6.88 0 0 0
06/11/2023
6.96
 29,800 7.14 7.14 6.88 0 0 0
03/11/2023
7.14
 5,100 6.79 7.14 6.79 0 0 0
02/11/2023
6.79
 500 7.05 7.05 6.79 0 0 0
01/11/2023
7.05
 0 7.05 7.05 7.05 0 0 0
31/10/2023
7.05
 300 6.70 7.05 7.05 0 0 0
30/10/2023
6.70
 2,400 7.14 7.14 6.61 0 0 0
27/10/2023
7.14
 2,400 7.14 7.14 6.61 0 0 0
26/10/2023
7.14
 9,700 7.14 7.14 6.52 0 0 0
25/10/2023
7.14
 0 7.14 7.14 7.14 0 0 0
24/10/2023
7.14
 0 7.14 7.14 7.14 0 0 0
23/10/2023
7.14
 5,700 6.96 7.14 6.96 0 0 0
20/10/2023
6.96
 13,200 6.96 6.96 6.96 0 0 0
19/10/2023
6.96
 3,200 6.88 7.05 6.96 0 0 0
18/10/2023
6.88
 5,200 7.14 7.14 6.88 4,000 0 0.0
17/10/2023
7.14
 6,700 7.14 7.14 6.96 2,000 0 0.0
16/10/2023
7.14
 3,300 6.96 7.23 7.05 0 0 0
13/10/2023
6.96
 5,200 7.14 7.14 6.96 1,400 0 0.0
12/10/2023
7.14
 300 7.14 7.14 7.05 0 0 0
11/10/2023
7.14
 0 7.14 7.14 7.14 0 0 0
10/10/2023
7.14
 200 7.14 7.14 7.14 0 0 0
09/10/2023
7.14
 2,800 7.14 7.14 6.88 0 0 0
06/10/2023
7.14
 100 7.14 7.14 7.14 0 0 0
05/10/2023
7.14
 1,900 7.23 7.23 7.14 0 0 0
04/10/2023
7.23
 1,100 7.32 7.32 7.14 0 0 0
03/10/2023
7.32
 6,700 7.41 7.41 7.05 0 0 0
02/10/2023
7.41
 4,300 7.32 7.41 7.14 0 0 0
29/09/2023
7.32
 400 7.32 7.32 7.32 0 0 0
28/09/2023
7.32
 4,600 7.32 7.32 7.32 0 0 0
27/09/2023
7.32
 10,000 7.32 7.32 7.05 0 0 0
26/09/2023
7.32
 23,900 7.41 7.41 7.14 8,000 0 0.1
25/09/2023
7.41
 2,700 7.50 7.50 7.14 0 0 0
22/09/2023
7.50
 21,600 7.41 7.50 6.96 0 0 0
21/09/2023
7.41
 1,000 7.32 7.41 7.41 0 0 0
20/09/2023
7.32
 100 7.32 7.32 7.32 0 0 0
19/09/2023
7.32
 3,000 7.32 7.32 7.23 0 0 0
18/09/2023
7.32
 5,600 7.32 7.32 7.32 0 0 0
15/09/2023
7.32
 1,900 7.32 7.32 7.32 0 0 0
14/09/2023
7.32
 23,300 7.32 7.41 7.14 0 0 0
13/09/2023
7.32
 4,100 7.23 7.32 7.14 0 0 0
12/09/2023
7.23
 7,200 7.32 7.41 7.14 0 0 0
11/09/2023
7.32
 8,100 7.32 7.41 7.32 0 0 0
08/09/2023
7.32
 3,800 7.41 7.50 7.32 0 0 0
07/09/2023
7.41
 7,900 7.41 7.41 7.32 0 0 0
06/09/2023
7.41
 11,500 7.50 7.50 7.32 0 0 0
05/09/2023
7.50
 40,700 7.32 7.59 7.32 0 0 0
31/08/2023
7.32
 37,600 7.41 7.41 7.23 0 0 0
30/08/2023
7.41
 18,300 7.41 7.41 7.32 0 0 0
29/08/2023
7.41
 15,200 7.41 7.41 7.32 0 0 0
28/08/2023
7.41
 18,100 7.50 7.50 7.14 0 0 0
25/08/2023
7.50
 12,400 7.59 7.59 7.41 0 0 0
24/08/2023
7.59
 18,500 7.32 7.59 7.32 0 0 0
23/08/2023
7.32
 15,000 7.32 7.41 7.23 0 0 0
22/08/2023
7.32
 25,200 7.32 7.32 7.23 0 0 0
21/08/2023
7.32
 29,600 7.32 7.41 7.23 0 0 0
18/08/2023
7.32
 55,400 7.86 7.86 7.32 0 0 0
17/08/2023
7.86
 52,900 7.86 7.86 7.68 0 0 0
16/08/2023
7.86
 54,400 7.86 7.86 7.77 0 0 0
15/08/2023
7.86
 56,000 7.77 7.86 7.77 0 0 0
14/08/2023
7.77
 57,400 7.86 7.95 7.77 0 0 0
11/08/2023
7.86
 55,900 8.04 8.04 7.77 0 300 -0.0
10/08/2023
8.04
 53,100 8.04 8.13 7.86 0 0 0
09/08/2023
8.04
 64,700 8.04 8.13 7.86 0 0 0
08/08/2023
8.04
 50,100 7.95 8.13 7.77 0 0 0
07/08/2023
7.95
 42,100 8.04 8.04 7.77 0 0 0
04/08/2023
8.04
 59,600 7.95 8.04 7.77 0 0 0
03/08/2023
7.95
 54,300 8.04 8.04 7.86 0 0 0
02/08/2023
8.04
 56,500 7.86 8.04 7.77 0 0 0
01/08/2023
7.86
 63,300 8.13 8.13 7.77 0 0 0
31/07/2023
8.13
 54,500 7.68 8.13 7.59 0 0 0
28/07/2023
7.68
 46,600 7.68 7.68 7.50 0 0 0
27/07/2023
7.68
 54,800 7.68 7.68 7.59 0 0 0
26/07/2023
7.68
 57,000 7.68 7.77 7.59 0 0 0
25/07/2023
7.68
 66,000 7.68 7.77 7.50 0 3,000 -0.0
24/07/2023
7.68
 58,600 7.77 7.86 7.50 300 5,500 -0.0
21/07/2023
7.77
 49,500 7.95 7.95 7.68 1,700 0 0.0
20/07/2023
7.95
 55,700 7.86 7.95 7.86 0 0 0
19/07/2023
7.86
 55,700 7.86 7.95 7.77 0 0 0
18/07/2023
7.86
 38,700 7.95 7.95 7.86 0 0 0
17/07/2023
7.95
 55,000 8.04 8.04 7.86 0 0 0
14/07/2023
8.04
 59,500 8.04 8.04 7.86 0 0 0
13/07/2023
8.04
 55,700 8.04 8.04 7.86 0 0 0
12/07/2023
8.04
 64,800 8.04 8.04 7.86 0 0 0
11/07/2023
8.04
 60,400 8.04 8.04 7.86 0 0 0
10/07/2023
8.04
 54,700 7.95 8.04 7.86 0 0 0
07/07/2023
7.95
 61,800 7.95 7.95 7.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |