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)
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
29/05/2017
4.40
 5,225 4.40 4.60 4.40 0 0 0
26/05/2017
4.40
 13,109 4.60 4.70 4.40 0 0 0
25/05/2017
4.60
 36,800 4.50 4.60 4.40 0 0 0
24/05/2017
4.50
 200 4.30 4.50 4.20 0 0 0
23/05/2017
4.30
 18,100 4.10 4.30 4.10 0 0 0
22/05/2017
4.10
 8,300 3.90 4.10 4 0 0 0
19/05/2017
3.90
 2,600 3.80 4 3.80 0 0 0
18/05/2017
3.80
 900 3.60 3.80 3.60 0 0 0
17/05/2017
3.60
 9,445 3.40 3.60 3.40 0 0 0
16/05/2017
3.40
 17,437 3.50 3.70 3.40 0 0 0
15/05/2017
3.50
 13,200 3.40 3.50 3.40 0 0 0
12/05/2017
3.40
 1,900 3.20 3.40 3.40 0 0 0
11/05/2017
3.20
 110 3.40 3.40 3.20 0 0 0
10/05/2017
3.40
 600 3.50 3.50 3.40 0 0 0
09/05/2017
3.50
 210 3.20 3.50 3 0 0 0
08/05/2017
3.20
 7,000 3.20 3.20 3.10 0 0 0
05/05/2017
3.20
 610 3.20 3.20 3.20 0 0 0
04/05/2017
3.20
 500 3.30 3.30 3.20 0 0 0
03/05/2017
3.30
 93 3.30 3.30 3.30 0 0 0
28/04/2017
3.30
 584 3 3.30 3.30 0 0 0
27/04/2017
3
 1,750 3.30 3.30 3 0 0 0
26/04/2017
3.30
 300 3.20 3.30 3.30 0 0 0
25/04/2017
3.20
 0 3.20 3.20 3.20 0 0 0
24/04/2017
3.20
 6,500 3.30 3.30 3.20 0 0 0
21/04/2017
3.30
 405 3.20 3.30 3.10 0 0 0
20/04/2017
3.20
 193 3 3.20 3.20 0 0 0
19/04/2017
3
 5,000 3.20 3.20 3 0 0 0
18/04/2017
3.20
 0 3.20 3.20 3.20 0 0 0
17/04/2017
3.20
 4,400 3.20 3.20 3.10 0 0 0
14/04/2017
3.20
 600 3.20 3.20 3.20 0 0 0
13/04/2017
3.20
 1,000 3.20 3.20 3.20 0 0 0
12/04/2017
3.20
 105 3.30 3.30 3.20 0 0 0
11/04/2017
3.30
 3,100 3.40 3.40 3.10 0 0 0
10/04/2017
3.40
 900 3.10 3.40 3.20 0 0 0
07/04/2017
3.10
 1,148 3.10 3.10 3.10 0 0 0
05/04/2017
3.10
 3,900 3.20 3.20 3.10 0 0 0
04/04/2017
3.20
 100 3.20 3.20 3.20 0 0 0
03/04/2017
3.20
 1,893 3.30 3.50 3.20 0 100 -0.0
31/03/2017
3.30
 1,275 3.20 3.30 3.30 0 0 0
30/03/2017
3.20
 0 3.20 3.20 3.20 0 0 0
29/03/2017
3.20
 300 3.20 3.20 3.20 0 0 0
28/03/2017
3.20
 1,550 3.30 3.30 3.10 0 0 0
27/03/2017
3.30
 5,500 3.30 3.30 3.20 0 0 0
24/03/2017
3.30
 4,000 3.10 3.40 3.10 0 0 0
23/03/2017
3.10
 100 3.30 3.30 3.10 0 0 0
22/03/2017
3.30
 100 3.40 3.40 3.30 0 0 0
21/03/2017
3.40
 4,600 3.50 3.50 3.20 0 0 0
20/03/2017
3.50
 1,700 3.60 3.60 3.30 0 0 0
17/03/2017
3.60
 700 3.40 3.60 3.20 0 0 0
16/03/2017
3.40
 1,100 3.50 3.50 3.40 0 0 0
15/03/2017
3.50
 8,400 3.60 3.60 3.50 0 0 0
14/03/2017
3.60
 14,200 3.70 3.70 3.40 0 0 0
13/03/2017
3.70
 400 3.70 3.70 3.40 0 0 0
10/03/2017
3.70
 800 3.70 3.70 3.40 0 0 0
09/03/2017
3.70
 5,500 3.60 3.70 3.40 0 0 0
08/03/2017
3.60
 500 3.70 3.70 3.50 0 0 0
07/03/2017
3.70
 400 3.70 3.70 3.40 0 0 0
06/03/2017
3.70
 220 3.60 3.70 3.70 0 0 0
03/03/2017
3.60
 8,120 3.80 3.80 3.50 0 0 0
02/03/2017
3.80
 420 3.70 3.80 3.70 0 0 0
01/03/2017
3.70
 8,100 3.80 3.80 3.70 0 0 0
28/02/2017
3.80
 1,230 3.90 3.90 3.80 0 0 0
27/02/2017
3.90
 1,000 4 4 3.90 0 0 0
24/02/2017
4
 4,100 4 4.20 3.90 0 0 0
23/02/2017
4
 12,000 4.40 4.40 4 0 0 0
22/02/2017
4.40
 1,600 4 4.40 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |