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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |