CTCP PGT Holdings (pgt)

7.10
0.60
(9.23%)
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
(2026-05-20) 		0.40 6.56% 3,500 0 0
6.10
7.10
7.10
2 tháng
(2026-04-20) 		0.10 1.56% 18,100 2,000 0
5.90
7.10
7.10
3 tháng
(2026-03-23) 		0.20 3.17% 25,200 2,300 0.0
5.90
7.10
7.10
6 tháng
(2025-12-22) 		-1.20 -15.58% 56,300 -200 -0.0
5.80
8.10
7.10
12 tháng
(2025-06-24) 		-2.10 -24.42% 195,600 -200 -0.0
5.80
10
7.10
24 tháng
(2024-07-01) 		3.10 91.18% 2,750,364 -52,037 2.1
2.90
10.90
7.10
36 tháng
(2023-07-05) 		2.70 71.05% 5,344,268 -48,221 2.1
2.90
10.90
7.10
60 tháng
(2021-07-15) 		2 44.44% 19,014,275 -173,637 4.5
2.60
16
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
3
 3,800 3.10 3.10 2.90 0 0 0
03/11/2022
3.10
 4,300 3.20 3.20 3 0 0 0
02/11/2022
3.20
 1,100 3.20 3.20 3.10 0 0 0
01/11/2022
3.20
 2,822 3.20 3.20 3 0 0 0
31/10/2022
3.20
 27,200 3.30 3.30 3 0 0 0
28/10/2022
3.30
 7,996 3.10 3.30 3.20 0 0 0
27/10/2022
3.10
 32,900 3.20 3.40 2.90 0 0 0
26/10/2022
3.20
 3,500 3.30 3.30 3 0 0 0
25/10/2022
3.30
 11,100 3.20 3.40 2.90 0 0 0
24/10/2022
3.20
 5,700 3.50 3.60 3.20 0 0 0
21/10/2022
3.50
 637 3.60 3.70 3.40 0 0 0
20/10/2022
3.60
 700 3.50 3.70 3.50 0 0 0
19/10/2022
3.50
 8,920 3.80 3.80 3.50 0 0 0
18/10/2022
3.80
 1,400 3.70 3.80 3.70 0 0 0
17/10/2022
3.70
 500 3.70 3.80 3.70 0 0 0
14/10/2022
3.70
 600 3.60 3.70 3.60 0 0 0
13/10/2022
3.60
 1,800 3.40 3.60 3.40 0 0 0
12/10/2022
3.40
 1,200 3.20 3.40 3.10 0 0 0
11/10/2022
3.20
 4,200 3.50 3.70 3.20 0 0 0
10/10/2022
3.50
 15,837 3.70 3.70 3.40 0 0 0
07/10/2022
3.70
 12,900 3.70 3.70 3.40 0 0 0
06/10/2022
3.70
 12,141 3.80 3.80 3.60 0 0 0
05/10/2022
3.80
 20,601 4.10 4.40 3.70 0 0 0
04/10/2022
4.10
 4,000 4.30 4.50 4 0 0 0
03/10/2022
4.30
 6,000 4.20 4.50 4.20 0 0 0
30/09/2022
4.20
 9,500 4.60 4.60 4.20 0 0 0
29/09/2022
4.60
 1,030 4.60 4.80 4.40 0 0 0
28/09/2022
4.60
 6,300 4.80 4.80 4.40 0 800 -0.0
27/09/2022
4.80
 600 4.80 4.80 4.70 0 0 0
26/09/2022
4.80
 1,903 5 5 4.50 0 500 -0.0
23/09/2022
5
 3,665 4.90 5.20 4.90 0 0 0
22/09/2022
4.90
 1,100 4.90 5 4.90 0 0 0
21/09/2022
4.90
 810 4.80 5 4.80 200 0 0.0
20/09/2022
4.80
 900 4.80 5 4.80 0 0 0
19/09/2022
4.80
 2,710 4.80 4.80 4.80 0 0 0
16/09/2022
4.80
 2,865 5.10 5.10 4.80 0 0 0
15/09/2022
5.10
 3,655 5.30 5.30 5.10 0 0 0
14/09/2022
5.30
 0 5.30 5.30 5.30 0 0 0
13/09/2022
5.30
 2,330 5.30 5.30 5.20 0 0 0
12/09/2022
5.30
 6,600 5.40 5.60 5.20 0 0 0
09/09/2022
5.40
 3,000 5.40 5.40 4.90 0 0 0
08/09/2022
5.40
 25,250 5.30 5.50 4.90 0 0 0
07/09/2022
5.30
 1,700 5.70 5.70 5.30 0 0 0
06/09/2022
5.70
 8,560 5.70 5.80 5.30 0 0 0
05/09/2022
5.70
 6,305 5.80 5.80 5.40 0 0 0
31/08/2022
5.80
 4,900 5.60 5.80 5.50 0 0 0
30/08/2022
5.60
 5,800 5.40 5.70 5.40 0 0 0
29/08/2022
5.40
 4,000 5.50 5.50 5 0 0 0
26/08/2022
5.50
 2,700 5.80 5.80 5.40 0 0 0
25/08/2022
5.80
 600 5.70 5.80 5.70 0 0 0
24/08/2022
5.70
 1,800 5.90 6 5.70 0 0 0
23/08/2022
5.90
 10,800 5.60 5.90 5.40 0 0 0
22/08/2022
5.60
 22,100 5.80 5.90 5.30 0 0 0
19/08/2022
5.80
 5,800 5.70 5.90 5.70 0 0 0
18/08/2022
5.70
 11,100 5.80 5.80 5.60 0 0 0
17/08/2022
5.80
 6,200 5.90 6 5.70 0 0 0
16/08/2022
5.90
 6,100 6.10 6.20 5.80 0 0 0
15/08/2022
6.10
 4,500 6.20 6.20 5.80 0 0 0
12/08/2022
6.20
 5,700 6.20 6.30 6 0 0 0
11/08/2022
6.20
 43,000 6.10 6.30 5.90 6,000 0 0.0
10/08/2022
6.10
 51,200 6.20 6.20 5.70 0 0 0
09/08/2022
6.20
 13,400 6.10 6.20 6 0 0 0
08/08/2022
6.10
 1,700 6.20 6.30 6.10 0 0 0
05/08/2022
6.20
 14,500 6.20 6.20 5.80 0 500 -0.0
04/08/2022
6.20
 26,100 6.10 6.30 5.60 0 0 0
03/08/2022
6.10
 4,800 6 6.50 5.90 0 0 0
02/08/2022
6
 44,100 5.60 6 5.30 0 0 0
01/08/2022
5.60
 12,700 5.50 5.60 5.40 0 0 0
29/07/2022
5.50
 3,800 5.50 5.70 5.50 0 0 0
28/07/2022
5.50
 1,200 5.20 5.50 5.40 0 0 0
27/07/2022
5.20
 2,600 5.50 5.50 5.20 200 0 0.0
26/07/2022
5.50
 16,055 5.50 5.50 5.20 0 0 0
25/07/2022
5.50
 0 5.50 5.50 5.50 0 0 0
22/07/2022
5.50
 1,200 5.40 5.50 5.40 0 0 0
21/07/2022
5.40
 12,800 5.50 5.70 5.40 0 0 0
20/07/2022
5.50
 7,200 5.40 5.70 5.40 0 0 0
19/07/2022
5.40
 12,600 5.30 5.50 5.20 0 0 0
18/07/2022
5.30
 2,000 5.20 5.60 5.20 0 0 0
15/07/2022
5.20
 21,000 5.20 5.40 5 0 0 0
14/07/2022
5.20
 8,026 5.40 5.60 5.10 0 0 0
13/07/2022
5.40
 7,100 5.70 5.70 5.30 0 0 0
12/07/2022
5.70
 2,150 5.80 5.80 5.40 0 0 0
11/07/2022
5.80
 8,400 6 6 5.40 0 0 0
08/07/2022
6
 20,900 5.90 6.10 5.40 0 0 0
07/07/2022
5.90
 16,200 5.90 5.90 5.40 0 0 0
06/07/2022
5.90
 900 6.10 6.10 5.60 0 0 0
05/07/2022
6.10
 24,900 6.30 6.40 5.70 0 0 0
04/07/2022
6.30
 2,100 6.40 6.40 6 0 0 0
01/07/2022
6.40
 4,400 6 6.40 5.80 0 0 0
30/06/2022
6
 4,500 6.40 6.80 5.80 0 0 0
29/06/2022
6.40
 5,900 6.50 6.60 6 0 0 0
28/06/2022
6.50
 9,800 6.60 6.70 6 0 0 0
27/06/2022
6.60
 5,500 6.60 6.60 6 100 0 0.0
24/06/2022
6.60
 1,000 6.60 6.60 6.50 0 0 0
23/06/2022
6.60
 1,500 6.50 6.60 6.40 0 0 0
22/06/2022
6.50
 700 6.70 6.70 6.20 0 0 0
21/06/2022
6.70
 5,700 6.40 6.70 5.80 0 0 0
20/06/2022
6.40
 200 6.40 6.50 6.40 0 0 0
17/06/2022
6.40
 8,500 6 6.40 5.40 300 0 0.0
16/06/2022
6
 2,900 6.20 6.80 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |