CTCP PGT Holdings (pgt)

6.20
-0.40
(-6.06%)
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
(2026-02-23) 		-0.80 -10.81% 11,700 -2,500 -0.0
5.80
7.40
6.20
2 tháng
(2026-01-19) 		-0.40 -5.71% 18,500 -2,500 -0.0
5.80
8
6.20
3 tháng
(2025-12-18) 		-0.90 -12% 28,000 -2,500 -0.0
5.80
8.10
6.20
6 tháng
(2025-09-19) 		-2.70 -29.03% 72,900 -2,500 -0.0
5.80
9.30
6.20
12 tháng
(2025-03-24) 		-1.90 -22.35% 769,500 117,263 1.4
5.80
10.90
6.20
24 tháng
(2024-03-28) 		2.70 69.23% 3,275,425 -49,437 2.1
2.90
10.90
6.20
36 tháng
(2023-04-03) 		3.50 112.90% 5,839,428 -53,537 2.1
2.90
10.90
6.20
60 tháng
(2021-04-13) 		-0.70 -9.59% 19,761,472 -79,554 5.0
2.60
16
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
11.90
 69,658 11.40 11.90 11.50 0 0 0
30/11/2021
11.40
 21,615 11.30 11.50 11.10 0 0 0
29/11/2021
11.30
 43,400 11.30 11.30 10.90 600 0 0.0
26/11/2021
11.30
 47,915 11.30 12 11.20 0 0 0
25/11/2021
11.30
 51,011 11.80 12.10 11.20 300 0 0.0
24/11/2021
11.80
 16,500 12.20 12.60 11.50 1,200 0 0.0
23/11/2021
12.20
 47,200 11.50 12.20 11 1,200 0 0.0
22/11/2021
11.50
 83,300 11.80 11.80 11 2,200 0 0.0
19/11/2021
11.80
 142,910 12.80 12.80 11.60 18,600 12,100 0.1
18/11/2021
12.80
 102,622 13.10 13.10 12.20 24,400 9,900 0.2
17/11/2021
13.10
 76,277 13.40 13.50 12.60 6,000 1,000 0.1
16/11/2021
13.40
 220,610 12.30 13.40 12.30 30,100 0 0.4
15/11/2021
12.30
 187,285 11.20 12.30 10.80 100 0 0.0
12/11/2021
11.20
 54,100 11.20 11.40 10.90 0 0 0
11/11/2021
11.20
 55,073 11.50 11.60 11.10 100 0 0.0
10/11/2021
11.50
 55,650 11.50 12.10 11.30 600 0 0.0
09/11/2021
11.50
 69,127 11.10 11.70 11.30 400 0 0.0
08/11/2021
11.10
 69,255 10.80 11.10 10.60 100 0 0.0
05/11/2021
10.80
 34,407 10.80 11.20 10.50 100 0 0.0
04/11/2021
10.80
 25,230 11 11.30 10.50 0 0 0
03/11/2021
11
 48,570 11.50 11.60 11 0 0 0
02/11/2021
11.50
 62,064 11.40 12.40 11.40 0 0 0
01/11/2021
11.40
 147,337 10.40 11.40 10.20 0 0 0
29/10/2021
10.40
 24,400 10.40 10.50 10.20 500 0 0.0
28/10/2021
10.40
 80,019 10.40 10.50 10.20 400 0 0.0
27/10/2021
10.40
 60,200 10.60 10.60 10.20 0 0 0
26/10/2021
10.60
 20,900 10.60 10.60 10.10 500 0 0.0
25/10/2021
10.60
 31,200 10.50 10.90 10.30 0 0 0
22/10/2021
10.50
 46,300 10.80 10.80 10 600 0 0.0
21/10/2021
10.80
 58,300 10.60 10.80 10 1,000 0 0.0
20/10/2021
10.60
 36,200 10.60 10.80 10.30 100 0 0.0
19/10/2021
10.60
 49,200 11.10 11.10 10.50 1,600 0 0.0
18/10/2021
11.10
 38,600 11.40 11.40 11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |