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)
04/12/2019
6
 0 6 6 6 0 0 0
03/12/2019
6
 0 6 6 6 0 0 0
02/12/2019
6
 0 6 6 6 0 0 0
29/11/2019
6
 0 6 6 6 0 0 0
28/11/2019
6
 0 6 6 6 0 0 0
27/11/2019
6
 0 6 6 6 0 0 0
26/11/2019
6
 27 6 6 6 0 0 0
25/11/2019
6
 0 6 6 6 0 0 0
22/11/2019
6
 0 6 6 6 0 0 0
21/11/2019
6
 0 6 6 6 0 0 0
20/11/2019
6
 0 6 6 6 0 0 0
19/11/2019
6
 20 6 6 6 0 0 0
18/11/2019
6
 400 5.60 6 5.10 0 0 0
15/11/2019
5.60
 100 5.50 5.60 5.60 0 0 0
14/11/2019
5.50
 1,100 5.40 5.50 5.50 0 0 0
13/11/2019
5.40
 200 5.30 5.40 5.40 0 0 0
12/11/2019
5.30
 200 5.20 5.30 5.30 0 0 0
11/11/2019
5.20
 200 5 5.20 5.20 0 0 0
08/11/2019
5
 1,493 4.70 5 4.30 0 0 0
07/11/2019
4.70
 701 5.20 5.20 4.70 0 0 0
06/11/2019
5.20
 501 5.20 5.20 5.20 0 0 0
05/11/2019
5.20
 700 5.20 5.20 5 0 0 0
04/11/2019
5.20
 500 5.70 5.70 5.20 0 0 0
01/11/2019
5.70
 0 5.70 5.70 5.70 0 0 0
31/10/2019
5.70
 400 6.30 6.30 5.70 0 0 0
30/10/2019
6.30
 4,000 7 7 6.30 0 0 0
29/10/2019
7
 0 7 7 7 0 0 0
28/10/2019
7
 0 7 7 7 0 0 0
25/10/2019
7
 0 7 7 7 0 0 0
24/10/2019
7
 0 7 7 7 0 0 0
23/10/2019
7
 0 7 7 7 0 0 0
22/10/2019
7
 0 7 7 7 0 0 0
21/10/2019
7
 10,300 6.80 7 7 0 0 0
18/10/2019
6.80
 9,500 6.40 6.80 6.80 0 0 0
17/10/2019
6.40
 2,000 6 6.40 6.40 0 0 0
16/10/2019
6
 11,000 5.70 6 6 0 0 0
15/10/2019
5.70
 900 5.50 5.70 5.70 0 0 0
14/10/2019
5.50
 6,000 5.20 5.50 5.50 0 0 0
11/10/2019
5.20
 2,100 4.90 5.20 5.20 0 0 0
10/10/2019
4.90
 6,100 4.90 5.30 4.90 0 0 0
09/10/2019
4.90
 2,000 5.20 5.20 4.90 0 0 0
08/10/2019
5.20
 7,500 4.90 5.20 4.80 0 0 0
07/10/2019
4.90
 3,000 4.50 4.90 4.60 0 0 0
04/10/2019
4.50
 5,400 4.40 4.50 4 0 0 0
03/10/2019
4.40
 600 4.50 4.50 4.10 0 0 0
02/10/2019
4.50
 0 4.50 4.50 4.50 0 0 0
01/10/2019
4.50
 2,000 4.10 4.50 4.30 0 0 0
30/09/2019
4.10
 5,700 3.80 4.10 3.50 0 0 0
27/09/2019
3.80
 300 4.20 4.20 3.80 0 0 0
26/09/2019
4.20
 100 4.60 4.60 4.20 0 0 0
25/09/2019
4.60
 8 4.60 4.60 4.60 0 0 0
24/09/2019
4.60
 0 4.60 4.60 4.60 0 0 0
23/09/2019
4.60
 0 4.60 4.60 4.60 0 0 0
20/09/2019
4.60
 1 4.60 4.60 4.60 0 0 0
19/09/2019
4.60
 7 4.60 4.60 4.60 0 0 0
18/09/2019
4.60
 110 4.60 4.60 4.60 0 0 0
17/09/2019
4.60
 0 4.60 4.60 4.60 0 0 0
16/09/2019
4.60
 0 4.60 4.60 4.60 0 0 0
13/09/2019
4.60
 0 4.60 4.60 4.60 0 0 0
12/09/2019
4.60
 0 4.60 4.60 4.60 0 0 0
11/09/2019
4.60
 0 4.60 4.60 4.60 0 0 0
10/09/2019
4.60
 2,200 4.40 4.60 4.60 0 0 0
09/09/2019
4.40
 200 4.80 4.80 4.40 0 0 0
06/09/2019
4.80
 92,700 4.50 4.90 4.10 0 0 0
05/09/2019
4.50
 64,300 4.50 4.60 4.10 0 0 0
04/09/2019
4.50
 76,000 4.30 4.70 4.50 0 0 0
03/09/2019
4.30
 66,100 4 4.40 4.30 0 0 0
30/08/2019
4
 67,900 4.40 4.40 4 0 0 0
29/08/2019
4.40
 80,200 4.40 4.40 4.30 0 0 0
28/08/2019
4.40
 77,200 4.50 4.50 4.40 0 0 0
27/08/2019
4.50
 49,600 4.40 4.50 4.30 0 0 0
26/08/2019
4.40
 103,817 4.30 4.50 4.30 0 0 0
23/08/2019
4.30
 72,200 4.20 4.50 4.20 0 0 0
22/08/2019
4.20
 66,353 4 4.40 4.20 0 0 0
21/08/2019
4
 95,007 3.80 4.10 3.70 0 0 0
20/08/2019
3.80
 87,510 3.80 3.80 3.60 0 0 0
19/08/2019
3.80
 46,970 3.80 3.80 3.70 0 0 0
16/08/2019
3.80
 62,050 3.80 3.80 3.70 0 0 0
15/08/2019
3.80
 48,400 4 4 3.60 0 0 0
14/08/2019
4
 102,500 3.90 4.10 3.60 0 0 0
13/08/2019
3.90
 62,700 3.60 3.90 3.80 0 0 0
12/08/2019
3.60
 71,005 4 4.30 3.60 0 0 0
09/08/2019
4
 54,345 3.70 4 3.70 0 0 0
08/08/2019
3.70
 68,200 4.10 4.40 3.70 0 0 0
07/08/2019
4.10
 40,200 4.50 4.90 4.10 0 0 0
06/08/2019
4.50
 60,500 4.90 4.90 4.50 0 0 0
05/08/2019
4.90
 66,500 5.20 5.20 4.90 0 0 0
02/08/2019
5.20
 100 5.70 5.70 5.20 0 0 0
01/08/2019
5.70
 43,400 5.70 5.70 5.70 0 0 0
31/07/2019
5.70
 53,400 5.90 5.90 5.70 0 0 0
30/07/2019
5.90
 60,105 6 6 5.90 0 0 0
29/07/2019
6
 38,500 6.40 6.50 6 0 0 0
26/07/2019
6.40
 50,500 6.20 6.40 6.40 0 0 0
25/07/2019
6.20
 69,800 6.80 6.80 6.20 0 1,600 -0.0
24/07/2019
6.80
 0 6.80 6.80 6.80 0 0 0
23/07/2019
6.80
 64,000 6.90 6.90 6.80 0 0 0
22/07/2019
6.90
 24,200 6.90 6.90 6.90 0 0 0
19/07/2019
6.90
 42,000 6.70 6.90 6.80 0 0 0
18/07/2019
6.70
 0 6.70 6.70 6.70 0 0 0
17/07/2019
6.70
 100 6.40 6.70 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |