CTCP PGT Holdings (pgt)

7.20
0.10
(1.41%)
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
(2025-12-29) 		0.30 4% 9,000 0 0
6.80
8.10
7.10
2 tháng
(2025-11-28) 		-0.80 -9.30% 27,700 600 0.0
6.10
8.60
7.10
3 tháng
(2025-10-29) 		-0.70 -8.24% 37,700 200 0.0
6.10
8.90
7.10
6 tháng
(2025-07-31) 		-1.20 -13.33% 107,800 0 -0.0
6.10
10
7.10
12 tháng
(2025-02-03) 		0.90 13.04% 1,136,181 636,363 5.2
6.10
10.90
7.10
24 tháng
(2024-02-07) 		3.60 85.71% 3,533,971 -51,937 2.1
2.90
10.90
7.10
36 tháng
(2023-02-13) 		4.50 136.36% 5,943,025 -50,137 2.1
2.90
10.90
7.10
60 tháng
(2021-02-22) 		0.20 2.63% 21,168,334 -76,556 5.0
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)
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
13/07/2021
4.90
 1,500 5.40 5.40 4.90 500 0 0.0
12/07/2021
5.40
 10 5.40 5.40 5.40 0 0 0
09/07/2021
5.40
 10,500 5.20 5.40 4.70 3,000 0 0.0
08/07/2021
5.20
 5,109 5.10 5.20 4.60 1,000 0 0.0
07/07/2021
5.10
 11,105 5.10 5.50 5 3,500 0 0.0
06/07/2021
5.10
 24,150 4.70 5.10 5.10 100 0 0.0
05/07/2021
4.70
 3,701 4.30 4.70 4.50 0 0 0
02/07/2021
4.30
 26,535 4.50 4.50 4.10 6,900 700 0.0
01/07/2021
4.50
 0 4.50 4.50 4.50 0 0 0
30/06/2021
4.50
 0 4.50 4.50 4.50 0 0 0
29/06/2021
4.50
 0 4.50 4.50 4.50 0 0 0
28/06/2021
4.50
 0 4.50 4.50 4.50 0 0 0
25/06/2021
4.50
 68,900 4.70 4.70 4.30 0 19,400 -0.1
24/06/2021
4.70
 0 4.70 4.70 4.70 0 0 0
23/06/2021
4.70
 1,100 4.60 4.70 4.50 700 0 0.0
22/06/2021
4.60
 6,800 4.70 4.70 4.60 0 0 0
21/06/2021
4.70
 4,825 4.80 4.80 4.60 0 0 0
18/06/2021
4.80
 6,810 4.40 4.80 4.40 6,000 0 0.0
17/06/2021
4.40
 2,300 4.40 4.50 4.10 0 0 0
16/06/2021
4.40
 2,800 4.50 4.50 4.40 0 0 0
15/06/2021
4.50
 1,100 4.70 4.70 4.50 0 0 0
14/06/2021
4.70
 2,000 4.90 4.90 4.60 200 1,000 -0.0
11/06/2021
4.90
 6,700 4.80 4.90 4.60 6,300 0 0.0
10/06/2021
4.80
 1,200 4.90 4.90 4.50 700 0 0.0
09/06/2021
4.90
 0 4.90 4.90 4.90 0 0 0
08/06/2021
4.90
 9,800 4.90 4.90 4.50 100 0 0.0
07/06/2021
4.90
 7,050 4.80 4.90 4.70 1,400 0 0.0
04/06/2021
4.80
 6,250 4.50 4.80 4.50 4,400 0 0.0
03/06/2021
4.50
 1,300 4.50 4.50 4.50 1,300 0 0.0
02/06/2021
4.50
 6,926 4.40 4.50 4.20 4,000 1,000 0.0
01/06/2021
4.40
 9,403 4.40 4.40 4 0 0 0
31/05/2021
4.40
 37,500 4.30 4.40 4 0 0 0
28/05/2021
4.30
 7,201 4.50 4.50 4.20 0 0 0
27/05/2021
4.50
 100 4.60 4.60 4.50 0 0 0
26/05/2021
4.60
 1,400 4.60 4.60 4.50 400 0 0.0
25/05/2021
4.60
 300 4.60 4.60 4.30 0 0 0
24/05/2021
4.60
 2,100 4.70 4.70 4.50 600 0 0.0
21/05/2021
4.70
 11,609 4.70 4.70 4.50 2,400 0 0.0
20/05/2021
4.70
 700 4.70 4.70 4.70 0 0 0
19/05/2021
4.70
 4,300 4.80 4.80 4.60 0 0 0
18/05/2021
4.80
 4,700 4.60 4.80 4.50 0 0 0
17/05/2021
4.60
 2,700 5 5 4.60 300 0 0.0
14/05/2021
5
 3,000 4.90 5 4.60 1,000 0 0.0
13/05/2021
4.90
 7,710 5.20 5.20 4.70 0 0 0
12/05/2021
5.20
 1,200 4.90 5.20 4.70 1,000 0 0.0
11/05/2021
4.90
 62,710 4.50 4.90 4.20 42,700 0 0.2
10/05/2021
4.50
 101,910 4.90 5.10 4.50 30,000 0 0.1
07/05/2021
4.90
 6,550 5 5 4.90 0 0 0
06/05/2021
5
 17,468 5 5 4.80 0 0 0
05/05/2021
5
 6,117 5 5.10 4.80 0 17 -0.0
04/05/2021
5
 3,600 5.50 5.50 5 0 0 0
29/04/2021
5.50
 18,300 5.30 5.50 4.80 0 0 0
28/04/2021
5.30
 12,650 5.50 5.60 5 0 0 0
27/04/2021
5.50
 1,000 5.80 5.80 5.50 0 0 0
26/04/2021
5.80
 6,200 5.80 5.80 5.30 0 0 0
23/04/2021
5.80
 28,200 6.20 6.20 5.60 0 0 0
22/04/2021
6.20
 11,491 6.70 6.70 6.10 0 0 0
20/04/2021
6.70
 2,600 6.60 6.90 6.30 0 0 0
19/04/2021
6.60
 38,790 6.80 6.80 6.20 0 0 0
16/04/2021
6.80
 27,700 6.80 6.80 6.30 0 0 0
15/04/2021
6.80
 17,027 7.30 7.30 6.80 0 0 0
14/04/2021
7.30
 24,700 7.30 7.40 7.10 0 0 0
13/04/2021
7.30
 76,490 6.90 7.50 7 0 0 0
12/04/2021
6.90
 204,600 6.90 7 6.30 0 0 0
09/04/2021
6.90
 37,309 7.30 7.40 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |