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)
04/12/2017
3.90
 100 4 4 3.90 0 0 0
01/12/2017
4
 2,700 4 4 4 0 0 0
30/11/2017
4
 3,800 3.80 4 3.90 0 0 0
29/11/2017
3.80
 1,000 3.70 3.80 3.50 0 0 0
28/11/2017
3.70
 200 3.70 3.70 3.70 0 0 0
27/11/2017
3.70
 225 3.70 3.70 3.70 0 0 0
24/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
23/11/2017
3.70
 450 3.80 3.90 3.70 100 0 0.0
22/11/2017
3.80
 200 3.70 3.80 3.80 100 0 0.0
21/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
20/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
17/11/2017
3.70
 500 3.80 4.10 3.70 0 0 0
16/11/2017
3.80
 0 3.80 3.80 3.80 0 0 0
15/11/2017
3.80
 20 3.80 3.80 3.80 0 0 0
14/11/2017
3.80
 0 3.80 3.80 3.80 0 0 0
13/11/2017
3.80
 100 4.20 4.20 3.80 0 0 0
10/11/2017
4.20
 100 4.10 4.20 4.20 0 0 0
09/11/2017
4.10
 2,900 3.80 4.10 4.10 0 100 -0.0
08/11/2017
3.80
 216 3.50 3.80 3.80 0 0 0
07/11/2017
3.50
 600 3.40 3.70 3.50 0 0 0
06/11/2017
3.40
 400 3.70 3.70 3.40 0 0 0
03/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
02/11/2017
3.70
 1,086 4.10 4.40 3.70 400 0 0.0
01/11/2017
4.10
 200 4.20 4.20 4 100 0 0.0
31/10/2017
4.20
 300 4.20 4.50 4.20 200 0 0.0
30/10/2017
4.20
 100 3.90 4.20 4.20 0 0 0
27/10/2017
3.90
 255 4.10 4.10 3.80 0 0 0
26/10/2017
4.10
 100 4.40 4.40 4.10 0 0 0
25/10/2017
4.40
 7,200 4.20 4.50 4.30 200 0 0.0
24/10/2017
4.20
 883 4.30 4.30 4.10 0 0 0
23/10/2017
4.30
 3,900 4.10 4.50 4.30 200 0 0.0
20/10/2017
4.10
 5,900 3.80 4.10 4.10 300 0 0.0
19/10/2017
3.80
 2,110 3.80 4 3.80 800 0 0.0
18/10/2017
3.80
 3,450 3.90 3.90 3.80 1,200 0 0.0
17/10/2017
3.90
 1,200 3.90 4 3.90 0 0 0
16/10/2017
3.90
 0 3.90 3.90 3.90 0 0 0
13/10/2017
3.90
 0 3.90 3.90 3.90 0 0 0
12/10/2017
3.90
 0 3.90 3.90 3.90 0 0 0
11/10/2017
3.90
 0 3.90 3.90 3.90 0 0 0
10/10/2017
3.90
 0 3.90 3.90 3.90 0 0 0
09/10/2017
3.90
 1,100 4.30 4.30 3.90 0 0 0
06/10/2017
4.30
 408 4.70 4.70 4.30 0 0 0
05/10/2017
4.70
 255 4.70 4.70 4.40 0 100 -0.0
04/10/2017
4.70
 200 4.40 4.70 4.30 0 0 0
03/10/2017
4.40
 1,890 4.10 4.40 3.70 0 0 0
02/10/2017
4.10
 806 3.80 4.10 4 0 0 0
29/09/2017
3.80
 25 3.80 3.80 3.80 0 0 0
28/09/2017
3.80
 2,430 3.60 3.80 3.70 1,800 0 0.0
27/09/2017
3.60
 0 3.60 3.60 3.60 0 0 0
26/09/2017
3.60
 0 3.60 3.60 3.60 0 0 0
25/09/2017
3.60
 73 3.60 3.60 3.60 0 0 0
22/09/2017
3.60
 8 3.60 3.60 3.60 0 0 0
21/09/2017
3.60
 124 3.40 3.60 3.60 0 0 0
20/09/2017
3.40
 10 3.40 3.40 3.40 0 0 0
19/09/2017
3.40
 3 3.40 3.40 3.40 0 0 0
18/09/2017
3.40
 0 3.40 3.40 3.40 0 0 0
15/09/2017
3.40
 0 3.40 3.40 3.40 0 0 0
14/09/2017
3.40
 0 3.40 3.40 3.40 0 0 0
13/09/2017
3.40
 630 3.70 3.70 3.40 0 0 0
12/09/2017
3.70
 500 3.40 3.70 3.70 0 0 0
11/09/2017
3.40
 0 3.40 3.40 3.40 0 0 0
08/09/2017
3.40
 400 3.40 3.50 3.40 0 0 0
07/09/2017
3.40
 0 3.40 3.40 3.40 0 0 0
06/09/2017
3.40
 19 3.40 3.40 3.40 0 0 0
05/09/2017
3.40
 0 3.40 3.40 3.40 0 0 0
01/09/2017
3.40
 2,110 3.60 3.60 3.40 0 0 0
31/08/2017
3.60
 210 3.80 3.80 3.60 0 0 0
30/08/2017
3.80
 0 3.80 3.80 3.80 0 0 0
29/08/2017
3.80
 0 3.80 3.80 3.80 0 0 0
28/08/2017
3.80
 0 3.80 3.80 3.80 0 0 0
25/08/2017
3.80
 1,000 3.80 3.80 3.80 0 0 0
24/08/2017
3.80
 2,700 3.60 3.80 3.30 0 0 0
23/08/2017
3.60
 100 3.70 3.70 3.60 0 0 0
22/08/2017
3.70
 0 3.70 3.70 3.70 0 0 0
21/08/2017
3.70
 0 3.70 3.70 3.70 0 0 0
18/08/2017
3.70
 700 3.90 3.90 3.70 0 0 0
17/08/2017
3.90
 10,000 3.90 3.90 3.90 0 0 0
16/08/2017
3.90
 3,200 3.80 3.90 3.70 0 0 0
15/08/2017
3.80
 0 3.80 3.80 3.80 0 0 0
14/08/2017
3.80
 0 3.80 3.80 3.80 0 0 0
11/08/2017
3.80
 0 3.80 3.80 3.80 0 0 0
10/08/2017
3.80
 20,155 3.50 3.80 3.70 0 0 0
09/08/2017
3.50
 0 3.50 3.50 3.50 0 0 0
08/08/2017
3.50
 110 3.20 3.50 3.50 0 0 0
07/08/2017
3.20
 15,000 3.50 3.50 3.20 0 0 0
04/08/2017
3.50
 32,000 3.60 3.60 3.50 0 32,000 -0.1
03/08/2017
3.60
 3,214 3.90 3.90 3.60 0 0 0
02/08/2017
3.90
 0 3.90 3.90 3.90 0 0 0
01/08/2017
3.90
 100 4 4 3.90 0 0 0
31/07/2017
4
 0 4 4 4 0 0 0
28/07/2017
4
 0 4 4 4 0 0 0
27/07/2017
4
 100 4.10 4.10 4 0 0 0
26/07/2017
4.10
 0 4.10 4.10 4.10 0 0 0
25/07/2017
4.10
 0 4.10 4.10 4.10 0 0 0
24/07/2017
4.10
 0 4.10 4.10 4.10 0 0 0
21/07/2017
4.10
 2,909 4.10 4.10 4.10 0 0 0
20/07/2017
4.10
 2,940 3.80 4.10 3.90 0 0 0
19/07/2017
3.80
 684 4.20 4.20 3.80 0 0 0
18/07/2017
4.20
 137 4.20 4.20 4.20 100 0 0.0
17/07/2017
4.20
 5,500 4.10 4.20 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |