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)
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
15/10/2021
11.40
 86,900 11.20 11.80 11 2,200 0 0.0
14/10/2021
11.20
 56,300 10.90 11.20 10.90 200 0 0.0
13/10/2021
10.90
 35,100 10.90 11 10.80 500 0 0.0
12/10/2021
10.90
 54,300 11.20 11.20 10.80 0 0 0
11/10/2021
11.20
 49,200 11.40 11.40 11 3,700 0 0.0
08/10/2021
11.40
 40,300 11.80 11.80 11 0 0 0
07/10/2021
11.80
 31,900 11.50 12 11.10 0 0 0
06/10/2021
11.50
 50,800 11 11.70 11 3,800 0 0.0
05/10/2021
11
 30,200 11.10 11.30 10.30 0 0 0
04/10/2021
11.10
 33,200 11.60 12.70 11.10 200 0 0.0
01/10/2021
11.60
 65,785 10.60 11.60 11.50 0 2,500 -0.0
30/09/2021
10.60
 48,000 9.70 10.60 10 0 1,800 -0.0
29/09/2021
9.70
 45,000 9.90 9.90 9.40 400 0 0.0
28/09/2021
9.90
 117,046 10.50 10.50 9.50 0 0 0
27/09/2021
10.50
 95,811 11.60 12 10.50 5,600 0 0.1
24/09/2021
11.60
 117,639 12.80 12.80 11.60 5,200 0 0.1
23/09/2021
12.80
 203,910 12.60 13.80 12.50 500 100 0.0
22/09/2021
12.60
 95,550 13.40 13.90 12.50 600 0 0.0
21/09/2021
13.40
 76,940 13.70 14 12.50 400 0 0.0
20/09/2021
13.70
 314,503 13 14.20 11.70 28,400 1,500 0.4
17/09/2021
13
 39,067 14.40 14.40 13 900 0 0.0
16/09/2021
14.40
 161,940 16 16 14.40 2,800 0 0.0
15/09/2021
16
 799,300 14.90 16.30 13.50 10,400 1,200 0.1
14/09/2021
14.90
 27,916 13.60 14.90 14.90 0 0 0
13/09/2021
13.60
 45,600 12.40 13.60 13.60 0 0 0
10/09/2021
12.40
 81,950 11.30 12.40 12.40 0 300 -0.0
09/09/2021
11.30
 50,085 10.30 11.30 11.30 0 0 0
08/09/2021
10.30
 81,642 9.40 10.30 10.30 0 1,000 -0.0
07/09/2021
9.40
 124,159 8.60 9.40 9.40 0 0 0
06/09/2021
8.60
 169,931 7.90 8.60 8.50 0 0 0
01/09/2021
7.90
 171,937 7.20 7.90 7.60 1,000 0 0.0
31/08/2021
7.20
 215,370 6.60 7.20 6.60 300 2,800 -0.0
30/08/2021
6.60
 207,002 6 6.60 6 0 2,200 -0.0
27/08/2021
6
 233,830 5.50 6 5.80 0 1,000 -0.0
26/08/2021
5.50
 110,700 5 5.50 5.10 0 1,000 -0.0
25/08/2021
5
 8,000 5 5 4.60 0 2,000 -0.0
24/08/2021
5
 16,242 5.10 5.10 4.90 3,200 0 0.0
23/08/2021
5.10
 4,600 5.20 5.20 5 0 0 0
20/08/2021
5.20
 28,000 5.30 5.30 5 0 0 0
19/08/2021
5.30
 43,100 5.20 5.30 5.10 0 0 0
18/08/2021
5.20
 7,400 4.90 5.20 5 0 0 0
17/08/2021
4.90
 34,900 5.20 5.30 4.90 200 0 0.0
16/08/2021
5.20
 16,400 5.30 5.30 4.90 0 4,100 -0.0
13/08/2021
5.30
 11,600 5.30 5.40 5 200 0 0.0
12/08/2021
5.30
 21,050 5.30 5.30 5 1,600 0 0.0
11/08/2021
5.30
 53,500 5.40 5.40 5 3,300 0 0.0
10/08/2021
5.40
 17,600 5.40 5.40 5 3,200 0 0.0
09/08/2021
5.40
 43,435 5.80 6 5.30 0 0 0
06/08/2021
5.80
 77,500 5.30 5.80 5.60 0 3,800 -0.0
05/08/2021
5.30
 55,400 4.90 5.30 5.20 0 0 0
04/08/2021
4.90
 46,200 4.50 4.90 4.50 0 6,000 -0.0
03/08/2021
4.50
 11,137 4.50 4.90 4.40 1,100 0 0.0
02/08/2021
4.50
 27,300 4.40 4.50 4.20 1,500 0 0.0
30/07/2021
4.40
 1,700 4.40 4.40 4.10 300 0 0.0
29/07/2021
4.40
 4,000 4.40 4.40 4.20 300 0 0.0
28/07/2021
4.40
 800 4.40 4.50 4.10 0 0 0
27/07/2021
4.40
 342 4.50 4.50 4.10 0 0 0
26/07/2021
4.50
 0 4.50 4.50 4.50 0 0 0
23/07/2021
4.50
 0 4.50 4.50 4.50 0 0 0
22/07/2021
4.50
 1,100 4.50 4.50 4.10 200 0 0.0
21/07/2021
4.50
 615 4.40 4.50 4.10 200 0 0.0
20/07/2021
4.40
 200 4.20 4.40 4.40 200 0 0.0
19/07/2021
4.20
 7,400 4.50 4.60 4.20 400 0 0.0
16/07/2021
4.50
 3,148 4.50 4.70 4.50 200 0 0.0
15/07/2021
4.50
 1,700 4.90 4.90 4.50 0 0 0
14/07/2021
4.90
 0 4.90 4.90 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |