CTCP PGT Holdings (pgt)

6.30
0.10
(1.61%)
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)
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
14/07/2017
4.10
 0 4.10 4.10 4.10 0 0 0
13/07/2017
4.10
 0 4.10 4.10 4.10 0 0 0
12/07/2017
4.10
 100 4 4.10 4.10 0 0 0
11/07/2017
4
 3,051 3.90 4 3.60 0 0 0
10/07/2017
3.90
 3,505 4 4 3.70 0 0 0
07/07/2017
4
 1,245 4.10 4.10 3.70 0 0 0
06/07/2017
4.10
 2,645 4.50 4.50 4.10 0 0 0
05/07/2017
4.50
 31 4.50 4.50 4.50 0 0 0
04/07/2017
4.50
 1,000 4.70 4.70 4.50 0 0 0
03/07/2017
4.70
 200 4.60 4.70 4.60 0 0 0
30/06/2017
4.60
 1,128 4.30 4.60 3.90 0 0 0
29/06/2017
4.30
 200 4.70 4.70 4.30 0 0 0
28/06/2017
4.70
 0 4.70 4.70 4.70 0 0 0
27/06/2017
4.70
 0 4.70 4.70 4.70 0 0 0
26/06/2017
4.70
 11,260 4.70 4.70 4.60 0 0 0
23/06/2017
4.70
 38 4.70 4.70 4.70 0 0 0
22/06/2017
4.70
 48,100 4.60 4.80 4.70 0 0 0
21/06/2017
4.60
 7,928 4.60 5 4.60 0 0 0
20/06/2017
4.60
 0 4.60 4.60 4.60 0 0 0
19/06/2017
4.60
 25 4.60 4.60 4.60 0 0 0
16/06/2017
4.60
 0 4.60 4.60 4.60 0 0 0
15/06/2017
4.60
 0 4.60 4.60 4.60 0 0 0
14/06/2017
4.60
 10 4.60 4.60 4.60 0 0 0
13/06/2017
4.60
 11,000 4.60 4.60 4.60 0 0 0
12/06/2017
4.60
 41,010 4.60 4.60 4.50 0 0 0
09/06/2017
4.60
 6,100 4.60 4.70 4.60 0 0 0
08/06/2017
4.60
 5,010 4.60 4.60 4.60 0 0 0
07/06/2017
4.60
 11,000 4.60 4.60 4.60 0 0 0
06/06/2017
4.60
 34,280 4.60 4.60 4.60 0 0 0
05/06/2017
4.60
 35,000 4.50 4.60 4.20 0 0 0
02/06/2017
4.50
 60,108 4.50 4.60 4.40 0 0 0
01/06/2017
4.50
 36,607 4.50 4.60 4.40 0 0 0
31/05/2017
4.50
 34,000 4.60 4.60 4.40 0 0 0
30/05/2017
4.60
 621 4.40 4.60 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |