CTCP PGT Holdings (pgt)

7.20
-0.70
(-8.86%)
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) 		-0.40 -4.82% 7,800 -400 -0.0
7.20
8.90
7.20
2 tháng
(2025-10-06) 		-1 -11.24% 16,100 -400 -0.0
7.20
9.10
7.20
3 tháng
(2025-09-08) 		-0.90 -10.23% 44,900 -500 -0.0
7.20
9.40
7.20
6 tháng
(2025-06-09) 		-1.50 -15.96% 142,600 -500 -0.0
7.20
10.30
7.20
12 tháng
(2024-12-10) 		1.40 21.54% 1,357,258 769,263 6.1
6.20
10.90
7.20
24 tháng
(2023-12-18) 		4.90 163.33% 4,120,740 -52,437 2.1
2.90
10.90
7.20
36 tháng
(2022-12-21) 		4.90 163.33% 6,158,197 -121,037 1.9
2.60
10.90
7.20
60 tháng
(2020-12-31) 		4.90 163.33% 21,945,298 -77,802 5.0
2.60
16
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
8.40
 16,700 7.90 8.50 7.50 3,000 0 0.0
28/04/2022
7.90
 5,850 7.60 8.10 7.60 200 0 0.0
27/04/2022
7.60
 3,900 7.30 7.90 7.40 0 0 0
26/04/2022
7.30
 22,700 7.30 7.40 6.60 800 100 0.0
25/04/2022
7.30
 5,500 7.20 7.50 6.60 300 900 -0.0
22/04/2022
7.20
 15,000 7.50 7.50 6.80 500 2,600 -0.0
21/04/2022
7.50
 12,000 8.30 8.30 7.50 100 0 0.0
20/04/2022
8.30
 19,100 8.70 8.70 7.90 1,000 0 0.0
19/04/2022
8.70
 20,500 9.60 9.60 8.70 0 0 0
18/04/2022
9.60
 20,300 10 10 9.20 1,900 1,300 0.0
15/04/2022
10
 5,500 10.10 10.40 9.80 0 0 0
14/04/2022
10.10
 9,100 9.90 10.20 9.90 0 0 0
13/04/2022
9.90
 2,900 10 10.10 9.70 100 0 0.0
12/04/2022
10
 17,300 10.10 10.10 9.60 200 1,400 -0.0
08/04/2022
10.10
 11,700 10.20 10.20 9.90 0 0 0
07/04/2022
10.20
 45,591 10.40 10.50 10 200 0 0.0
06/04/2022
10.40
 20,000 10.30 10.50 10.30 0 0 0
05/04/2022
10.30
 23,727 10.30 10.40 10 0 0 0
04/04/2022
10.30
 51,115 10.10 10.30 10 2,800 0 0.0
01/04/2022
10.10
 64,000 10.20 10.40 10 0 0 0
31/03/2022
10.20
 44,900 10.60 10.70 10.20 1,000 0 0.0
30/03/2022
10.60
 54,550 11 11 10.40 0 0 0
29/03/2022
11
 28,100 11 11.30 10.50 0 0 0
28/03/2022
11
 73,500 11.10 11.10 10.60 0 0 0
25/03/2022
11.10
 82,300 11.30 11.40 10.70 900 0 0.0
24/03/2022
11.30
 74,300 11.60 11.60 10.50 0 0 0
23/03/2022
11.60
 34,300 11.10 12 11.10 0 0 0
22/03/2022
11.10
 93,400 11.50 11.70 10.80 0 0 0
21/03/2022
11.50
 152,776 12.70 13 11.50 0 3,300 -0.0
18/03/2022
12.70
 48,015 12.70 13 12.10 3,000 0 0.0
17/03/2022
12.70
 135,500 12.50 13.60 12.30 0 4,400 -0.1
16/03/2022
12.50
 177,023 11.40 12.50 10.60 0 0 0
15/03/2022
11.40
 47,800 12.30 12.30 11.10 0 0 0
14/03/2022
12.30
 199,171 12.30 13.50 11.10 2,800 1,200 0.0
11/03/2022
12.30
 334,280 11.20 12.30 11.40 0 0 0
10/03/2022
11.20
 144,033 10.20 11.20 10 400 2,000 -0.0
09/03/2022
10.20
 15,823 10.20 10.20 10 0 0 0
08/03/2022
10.20
 17,373 10.30 10.30 10 0 0 0
07/03/2022
10.30
 40,200 10.30 10.50 10.10 0 2,000 -0.0
04/03/2022
10.30
 55,800 10.30 10.30 10 0 1,100 -0.0
03/03/2022
10.30
 11,000 10.10 10.50 10 0 100 -0.0
02/03/2022
10.10
 11,300 10.40 10.40 10.10 0 0 0
01/03/2022
10.40
 21,900 10.50 10.50 10 0 0 0
28/02/2022
10.50
 23,900 10.40 10.50 10.20 2,200 1,000 0.0
25/02/2022
10.40
 19,933 9.90 10.40 10 0 500 -0.0
24/02/2022
9.90
 53,700 10.50 10.60 9.90 1,000 1,000 -0.0
23/02/2022
10.50
 23,338 10.40 10.50 10.10 0 2,000 -0.0
22/02/2022
10.40
 8,908 10.30 10.90 10.20 0 0 0
21/02/2022
10.30
 12,425 10.20 10.50 10 0 1,000 -0.0
18/02/2022
10.20
 6,300 10.50 10.50 9.60 0 0 0
17/02/2022
10.50
 6,008 10.50 10.50 10.10 0 0 0
16/02/2022
10.50
 5,196 10.40 10.90 10.30 0 0 0
15/02/2022
10.40
 7,300 10.20 10.50 10 0 0 0
14/02/2022
10.20
 28,000 10.70 11 10.20 500 0 0.0
11/02/2022
10.70
 3,200 10.90 10.90 10.20 0 0 0
10/02/2022
10.90
 11,754 10.90 10.90 10.50 0 0 0
09/02/2022
10.90
 29,000 10.70 10.90 10.70 0 0 0
08/02/2022
10.70
 23,500 10.40 10.70 10.10 0 0 0
07/02/2022
10.40
 6,280 10.30 10.60 10.40 0 0 0
28/01/2022
10.30
 33,200 10.20 10.30 9.80 0 0 0
27/01/2022
10.20
 34,700 10 10.30 9.50 0 0 0
26/01/2022
10
 11,700 10 10.30 9.80 0 0 0
25/01/2022
10
 21,800 10 10 9.50 0 0 0
24/01/2022
10
 35,300 10 10 9.80 0 0 0
21/01/2022
10
 36,600 10.40 10.80 9.70 0 0 0
20/01/2022
10.40
 34,800 10.30 10.50 9.80 0 0 0
19/01/2022
10.30
 65,500 10 10.30 9.60 31,000 0 0.3
18/01/2022
10
 29,000 10.50 10.50 9.60 0 2,800 -0.0
17/01/2022
10.50
 23,900 10.60 10.60 10.10 23,000 0 0.2
14/01/2022
10.60
 162,176 10.70 10.70 10 163,000 0 1.6
13/01/2022
10.70
 30,130 10.80 10.90 10 0 0 0
12/01/2022
10.80
 28,500 10.80 11 10.50 0 0 0
11/01/2022
10.80
 28,315 11.10 11.20 10.80 0 0 0
10/01/2022
11.10
 50,028 11.10 11.50 10.90 0 0 0
07/01/2022
11.10
 44,305 11 11.30 10.60 0 0 0
06/01/2022
11
 66,000 10.50 11.20 10.50 0 0 0
05/01/2022
10.50
 70,100 11.20 11.20 10.50 0 0 0
04/01/2022
11.20
 26,000 11.40 11.40 11 0 0 0
31/12/2021
11.40
 22,900 11 11.40 11 0 0 0
30/12/2021
11
 64,200 11.50 11.50 10.90 2,000 0 0.0
29/12/2021
11.50
 20,800 11.50 11.80 11 0 0 0
28/12/2021
11.50
 21,700 11.40 11.80 11.10 0 0 0
27/12/2021
11.40
 27,905 12 12 11.30 2,800 0 0.0
24/12/2021
12
 127,800 11.30 12 11.20 0 0 0
23/12/2021
11.30
 23,100 11.30 11.40 11.20 1,000 0 0.0
22/12/2021
11.30
 51,705 10.70 11.40 10.70 0 0 0
21/12/2021
10.70
 70,000 10.90 10.90 10.30 2,000 2,800 -0.0
20/12/2021
10.90
 80,070 11.70 11.70 10.90 0 0 0
17/12/2021
11.70
 16,500 11.80 12.20 11.60 0 0 0
16/12/2021
11.80
 34,200 11.90 12.20 11.70 2,800 0 0.0
15/12/2021
11.90
 129,200 11.50 11.90 11.20 0 11,900 -0.1
14/12/2021
11.50
 61,800 11.30 11.50 11.30 1,100 0 0.0
13/12/2021
11.30
 24,415 11.30 11.60 11.20 200 300 -0.0
10/12/2021
11.30
 25,700 11.50 11.50 11.20 100 0 0.0
09/12/2021
11.50
 30,429 11.50 11.50 11.20 100 0 0.0
08/12/2021
11.50
 55,810 11.50 11.70 11.10 100 0 0.0
07/12/2021
11.50
 35,500 11.30 11.60 11.30 100 0 0.0
06/12/2021
11.30
 28,039 11.90 12 11.30 100 0 0.0
03/12/2021
11.90
 77,970 12.20 12.60 11.80 0 0 0
02/12/2021
12.20
 100,632 11.90 12.30 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |