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)
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
08/04/2021
7.30
 113,505 7.50 7.60 6.80 0 0 0
07/04/2021
7.50
 18,750 7.50 7.50 6.90 0 0 0
06/04/2021
7.50
 10,203 7.50 7.50 7.30 0 0 0
05/04/2021
7.50
 75,500 7.30 7.50 7.40 0 0 0
02/04/2021
7.30
 61,603 7.50 7.50 6.80 0 0 0
01/04/2021
7.50
 44,000 7.70 7.70 7 0 0 0
31/03/2021
7.70
 16,080 7.80 7.80 7.30 0 0 0
30/03/2021
7.80
 6,355 7.40 8 7.20 0 0 0
29/03/2021
7.40
 22,711 7.40 7.80 7.10 0 0 0
26/03/2021
7.40
 3,605 7.50 7.70 6.90 0 0 0
25/03/2021
7.50
 21,165 7.70 7.80 7.40 0 0 0
24/03/2021
7.70
 60,589 7.50 7.70 7.40 0 0 0
23/03/2021
7.50
 35,232 7.80 7.90 7.50 0 0 0
22/03/2021
7.80
 59,100 7.30 8 7.30 0 0 0
19/03/2021
7.30
 101,661 8 8 7.30 0 0 0
18/03/2021
8
 2,503 8 8.30 7.80 0 0 0
17/03/2021
8
 10,900 7.80 8.30 7.50 0 0 0
16/03/2021
7.80
 21,300 8.40 8.40 7.60 0 0 0
15/03/2021
8.40
 8,500 8.40 8.40 8 0 0 0
12/03/2021
8.40
 40,401 8.30 8.50 8 0 0 0
11/03/2021
8.30
 2,100 8.40 8.70 7.80 0 0 0
10/03/2021
8.40
 25,810 8.40 8.80 7.80 0 0 0
09/03/2021
8.40
 7,900 8 8.80 7.50 0 0 0
08/03/2021
8
 15,200 8.40 9.10 7.70 0 0 0
05/03/2021
8.40
 112,322 9.30 9.30 8.40 0 2 -0.0
04/03/2021
9.30
 11,800 8.90 9.50 9.30 300 0 0.0
03/03/2021
8.90
 29,200 8.50 9.10 8.60 0 0 0
02/03/2021
8.50
 55,300 7.90 8.60 7.40 200 0 0.0
01/03/2021
7.90
 400 7.90 8 7.90 0 0 0
26/02/2021
7.90
 300 7.40 7.90 7.70 0 0 0
25/02/2021
7.40
 38,500 7.50 7.80 7.10 0 0 0
24/02/2021
7.50
 33,100 7.60 7.70 6.90 0 0 0
23/02/2021
7.60
 13,258 7.60 8 6.90 0 0 0
22/02/2021
7.60
 100,600 7.70 7.90 7 0 0 0
19/02/2021
7.70
 38,400 8 8.20 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |