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)
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
18/02/2021
8
 42,050 8 8.40 7.30 0 0 0
17/02/2021
8
 51,030 7.50 8 7.50 0 0 0
09/02/2021
7.50
 130,700 6.90 7.50 6.90 0 0 0
08/02/2021
6.90
 113,340 6.30 6.90 6.20 0 700 -0.0
05/02/2021
6.30
 35,120 5.80 6.30 5.50 0 0 0
04/02/2021
5.80
 22,900 5.30 5.80 5.70 0 0 0
03/02/2021
5.30
 8,565 5.70 6.20 5.30 0 65 -0.0
02/02/2021
5.70
 47,420 5.20 5.70 5.70 0 0 0
01/02/2021
5.20
 30,100 4.80 5.20 5.20 0 0 0
29/01/2021
4.80
 141,910 4.40 4.80 4.80 0 0 0
28/01/2021
4.40
 13,500 4.10 4.40 3.80 0 0 0
27/01/2021
4.10
 8,400 3.90 4.10 3.90 0 0 0
26/01/2021
3.90
 2,500 4 4 3.70 0 0 0
25/01/2021
4
 7,500 3.80 4 3.80 0 0 0
22/01/2021
3.80
 2,100 3.70 3.80 3.70 0 0 0
21/01/2021
3.70
 53,100 3.40 3.70 3.20 0 0 0
20/01/2021
3.40
 1,200 3.30 3.40 3.10 0 0 0
19/01/2021
3.30
 7,941 3.60 3.70 3.30 0 0 0
18/01/2021
3.60
 19,240 3.90 4.20 3.60 0 0 0
15/01/2021
3.90
 8,000 3.70 3.90 3.40 0 0 0
14/01/2021
3.70
 2,100 3.40 3.70 3.40 0 0 0
13/01/2021
3.40
 6,483 3.10 3.40 3.20 0 0 0
12/01/2021
3.10
 1,100 3 3.30 3 0 0 0
11/01/2021
3
 1,700 3 3.30 3 0 0 0
08/01/2021
3
 3,600 2.90 3.10 3 0 0 0
07/01/2021
2.90
 300 2.90 3.10 2.90 0 0 0
06/01/2021
2.90
 600 2.90 2.90 2.90 0 0 0
05/01/2021
2.90
 65 2.90 2.90 2.90 0 0 0
04/01/2021
2.90
 800 3 3 2.90 0 0 0
31/12/2020
3
 2,500 2.90 3 3 19 0 0.0
30/12/2020
2.90
 50 2.90 2.90 2.90 0 0 0
29/12/2020
2.90
 2 2.90 2.90 2.90 0 0 0
28/12/2020
2.90
 6,545 3 3 2.70 0 0 0
25/12/2020
3
 0 3 3 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |