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)
15/06/2022
6.20
 6,200 6.60 6.60 6 0 0 0
14/06/2022
6.60
 4,200 6.70 6.90 6.20 0 0 0
13/06/2022
6.70
 7,400 6.90 7 6.30 500 0 0.0
10/06/2022
6.90
 500 6.90 6.90 6.90 0 0 0
09/06/2022
6.90
 18,400 6.80 7 6.40 200 0 0.0
08/06/2022
6.80
 5,300 6.70 6.90 6.50 0 0 0
07/06/2022
6.70
 18,700 6.80 6.80 6.30 800 0 0.0
06/06/2022
6.80
 5,800 6.80 6.90 6.40 500 0 0.0
03/06/2022
6.80
 2,100 7.10 7.10 6.60 0 2,000 -0.0
02/06/2022
7.10
 29,400 7 7.10 6.50 0 0 0
01/06/2022
7
 13,423 6.90 7 6.60 0 0 0
31/05/2022
6.90
 42,100 6.90 7 6.50 100 0 0.0
30/05/2022
6.90
 2,200 6.80 7.10 6.60 156,000 156,000 0
27/05/2022
6.80
 23,226 6.80 6.90 6.50 700 0 0.0
26/05/2022
6.80
 4,500 7 7 6.60 0 0 0
25/05/2022
7
 11,300 6.80 7 6.20 0 0 0
24/05/2022
6.80
 5,800 6.80 7.20 6.60 0 0 0
23/05/2022
6.80
 19,000 6.70 7.10 6.70 5,600 0 0.0
20/05/2022
6.70
 25,400 7.20 7.20 6.50 6,200 0 0.0
19/05/2022
7.20
 0 7.20 7.20 7.20 0 0 0
18/05/2022
7.20
 410 7.20 7.30 6.90 0 0 0
17/05/2022
7.20
 24,400 7 7.20 6.40 0 0 0
16/05/2022
7
 6,800 7.10 7.70 6.90 100 0 0.0
13/05/2022
7.10
 5,700 7.20 7.20 6.50 200 0 0.0
12/05/2022
7.20
 3,500 8 8 7.20 600 0 0.0
11/05/2022
8
 425 7.50 8.20 8 0 0 0
10/05/2022
7.50
 8,500 7.10 7.50 6.50 100 0 0.0
09/05/2022
7.10
 5,200 7.80 8.10 7.10 1,300 200 0.0
06/05/2022
7.80
 14,000 8.60 8.60 7.80 3,100 0 0.0
05/05/2022
8.60
 14,100 8.50 8.90 8.20 9,600 0 0.1
04/05/2022
8.50
 34,100 8.40 9 8.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |