CTCP PGT Holdings (pgt)

7.10
0.60
(9.23%)
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
(2026-05-20) 		0.40 6.56% 3,500 0 0
6.10
7.10
7.10
2 tháng
(2026-04-20) 		0.10 1.56% 18,100 2,000 0
5.90
7.10
7.10
3 tháng
(2026-03-23) 		0.20 3.17% 25,200 2,300 0.0
5.90
7.10
7.10
6 tháng
(2025-12-22) 		-1.20 -15.58% 56,300 -200 -0.0
5.80
8.10
7.10
12 tháng
(2025-06-24) 		-2.10 -24.42% 195,600 -200 -0.0
5.80
10
7.10
24 tháng
(2024-07-01) 		3.10 91.18% 2,750,364 -52,037 2.1
2.90
10.90
7.10
36 tháng
(2023-07-05) 		2.70 71.05% 5,344,268 -48,221 2.1
2.90
10.90
7.10
60 tháng
(2021-07-15) 		2 44.44% 19,014,275 -173,637 4.5
2.60
16
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |