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) 		-0.40 -5.33% 9,400 0 0
6.80
8.10
7.20
2 tháng
(2025-12-01) 		-1.50 -17.44% 27,800 500 0.0
6.10
8.60
7.20
3 tháng
(2025-10-30) 		-0.80 -10.13% 38,100 200 0.0
6.10
8.90
7.20
6 tháng
(2025-08-01) 		-1.90 -21.11% 108,200 0 -0.0
6.10
10
7.20
12 tháng
(2025-02-03) 		0.20 2.90% 1,136,581 636,363 5.2
6.10
10.90
7.20
24 tháng
(2024-02-15) 		2.90 69.05% 3,533,671 -51,937 2.1
2.90
10.90
7.20
36 tháng
(2023-02-13) 		3.80 115.15% 5,943,425 -50,137 2.1
2.90
10.90
7.20
60 tháng
(2021-02-23) 		-0.50 -6.58% 21,068,134 -76,556 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)
12/11/2020
4.10
 100 4.50 4.50 4.10 0 0 0
11/11/2020
4.50
 1,400 4.50 4.50 4.10 1,300 0 0.0
10/11/2020
4.50
 2,500 4.10 4.50 4.10 1,000 0 0.0
09/11/2020
4.10
 600 3.80 4.10 4.10 0 0 0
06/11/2020
3.80
 200 3.60 3.80 3.80 0 0 0
05/11/2020
3.60
 6,800 3.30 3.60 3.40 0 0 0
04/11/2020
3.30
 1,100 3.50 3.50 3.30 0 0 0
03/11/2020
3.50
 300 3.20 3.50 3.50 0 0 0
02/11/2020
3.20
 600 3.40 3.40 3.20 0 0 0
30/10/2020
3.40
 200 3.30 3.40 3.40 0 0 0
29/10/2020
3.30
 340 3.20 3.30 3.30 0 0 0
28/10/2020
3.20
 0 3.20 3.20 3.20 0 0 0
27/10/2020
3.20
 900 3.50 3.50 3.20 0 0 0
26/10/2020
3.50
 100 3.30 3.50 3.50 0 0 0
23/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
22/10/2020
3.30
 3,700 3 3.30 2.70 0 0 0
21/10/2020
3
 4,030 3.20 3.20 2.90 0 0 0
20/10/2020
3.20
 2,100 3.50 3.50 3.20 0 0 0
19/10/2020
3.50
 700 3.70 3.70 3.50 0 0 0
16/10/2020
3.70
 300 3.40 3.70 3.70 0 0 0
15/10/2020
3.40
 200 3.60 3.60 3.30 0 0 0
14/10/2020
3.60
 100 3.90 3.90 3.60 0 0 0
13/10/2020
3.90
 200 3.60 3.90 3.90 0 0 0
12/10/2020
3.60
 300 3.90 3.90 3.60 0 0 0
09/10/2020
3.90
 600 3.80 4 3.90 0 0 0
08/10/2020
3.80
 0 3.80 3.80 3.80 0 0 0
07/10/2020
3.80
 3,600 3.60 3.80 3.30 0 0 0
06/10/2020
3.60
 73 3.60 3.60 3.60 0 0 0
05/10/2020
3.60
 10 3.60 3.60 3.60 0 0 0
02/10/2020
3.60
 100 3.60 3.60 3.60 0 0 0
01/10/2020
3.60
 300 3.60 3.60 3.60 0 0 0
30/09/2020
3.60
 500 3.90 3.90 3.60 0 0 0
29/09/2020
3.90
 400 4 4 3.60 0 0 0
28/09/2020
4
 1,100 4.40 4.40 4 0 0 0
25/09/2020
4.40
 0 4.40 4.40 4.40 0 0 0
24/09/2020
4.40
 0 4.40 4.40 4.40 0 0 0
23/09/2020
4.40
 0 4.40 4.40 4.40 0 0 0
22/09/2020
4.40
 5,900 4.10 4.40 3.70 0 2,300 -0.0
21/09/2020
4.10
 2,234 4.10 4.10 3.70 0 0 0
18/09/2020
4.10
 40 4.10 4.10 4.10 0 0 0
17/09/2020
4.10
 200 4.50 4.50 4.10 0 0 0
16/09/2020
4.50
 215 4.10 4.50 4.50 2 0 0.0
15/09/2020
4.10
 5,000 4.50 4.50 4.10 0 0 0
14/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
11/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
10/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
09/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
08/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
07/09/2020
4.50
 200 4.10 4.50 4.50 0 0 0
04/09/2020
4.10
 15 4.10 4.10 4.10 0 0 0
03/09/2020
4.10
 0 4.10 4.10 4.10 0 0 0
01/09/2020
4.10
 1,000 4.50 4.50 4.10 0 0 0
31/08/2020
4.50
 0 4.50 4.50 4.50 0 0 0
28/08/2020
4.50
 0 4.50 4.50 4.50 0 0 0
27/08/2020
4.50
 0 4.50 4.50 4.50 0 0 0
26/08/2020
4.50
 1 4.50 4.50 4.50 0 0 0
25/08/2020
4.50
 0 4.50 4.50 4.50 0 0 0
24/08/2020
4.50
 0 4.50 4.50 4.50 0 0 0
21/08/2020
4.50
 0 4.50 4.50 4.50 0 0 0
20/08/2020
4.50
 0 4.50 4.50 4.50 0 0 0
19/08/2020
4.50
 0 4.50 4.50 4.50 0 0 0
18/08/2020
4.50
 0 4.50 4.50 4.50 0 0 0
17/08/2020
4.50
 300 4.10 4.50 4.50 0 0 0
14/08/2020
4.10
 1,710 4.50 4.50 4.10 0 0 0
13/08/2020
4.50
 100 5 5 4.50 0 0 0
12/08/2020
5
 300 4.70 5 4.30 0 0 0
11/08/2020
4.70
 100 5.20 5.20 4.70 0 0 0
10/08/2020
5.20
 400 5.70 6.10 5.20 0 0 0
07/08/2020
5.70
 0 5.70 5.70 5.70 0 0 0
06/08/2020
5.70
 212 5.30 5.70 5.70 0 0 0
05/08/2020
5.30
 175 4.90 5.30 5.30 0 0 0
04/08/2020
4.90
 0 4.90 4.90 4.90 0 0 0
03/08/2020
4.90
 300 4.50 4.90 4.50 0 0 0
31/07/2020
4.50
 100 4.20 4.50 4.50 0 0 0
30/07/2020
4.20
 100 3.90 4.20 4.20 100 0 0.0
29/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
28/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
27/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
24/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
23/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
22/07/2020
3.90
 600 3.60 3.90 3.90 600 0 0.0
21/07/2020
3.60
 10 3.60 3.60 3.60 0 0 0
20/07/2020
3.60
 0 3.60 3.60 3.60 0 0 0
17/07/2020
3.60
 9,310 3.90 3.90 3.60 0 0 0
16/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
15/07/2020
3.90
 200 3.80 3.90 3.80 0 0 0
14/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
13/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
10/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
09/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
08/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
07/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
06/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
03/07/2020
3.80
 1,030 3.90 3.90 3.60 0 0 0
02/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
01/07/2020
3.90
 300 3.90 3.90 3.90 0 0 0
30/06/2020
3.90
 100 3.90 3.90 3.90 0 0 0
29/06/2020
3.90
 115 3.90 3.90 3.90 0 0 0
26/06/2020
3.90
 700 3.80 3.90 3.70 0 0 0
25/06/2020
3.80
 0 3.80 3.80 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |