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)
26/09/2016
5.20
 0 5.20 5.20 5.20 0 0 0
23/09/2016
5.20
 22 5.20 5.20 5.20 0 0 0
22/09/2016
5.20
 0 5.20 5.20 5.20 0 0 0
21/09/2016
5.20
 0 5.20 5.20 5.20 0 0 0
20/09/2016
5.20
 4,858 5.40 5.50 5.20 0 0 0
19/09/2016
5.40
 500 5.50 5.50 5.40 0 0 0
16/09/2016
5.50
 800 5.50 5.50 5.50 0 0 0
15/09/2016
5.50
 900 5.50 5.50 5.50 0 0 0
14/09/2016
5.50
 5,727 5.70 5.70 5.40 0 0 0
13/09/2016
5.70
 0 5.70 5.70 5.70 0 0 0
12/09/2016
5.70
 15,000 5.60 5.70 5.60 0 0 0
09/09/2016
5.60
 32,100 5.70 5.70 5.60 0 0 0
08/09/2016
5.70
 73 5.70 5.70 5.70 0 0 0
07/09/2016
5.70
 18,000 5.50 5.70 5 0 0 0
06/09/2016
5.50
 25,000 5.20 5.50 5.20 0 0 0
05/09/2016
5.20
 650 4.80 5.20 4.80 0 0 0
01/09/2016
4.80
 2,000 5.20 5.20 4.80 0 0 0
31/08/2016
5.20
 9,300 5.60 5.70 5.20 0 0 0
30/08/2016
5.60
 98,100 5.40 5.60 5.30 0 0 0
29/08/2016
5.40
 20,000 5.10 5.40 5.10 0 0 0
26/08/2016
5.10
 1,500 5 5.10 4.80 0 0 0
25/08/2016
5
 3,000 5 5.20 5 0 0 0
24/08/2016
5
 2,000 5.30 5.30 5 0 0 0
23/08/2016
5.30
 20,000 5.20 5.30 5.20 0 10,000 -0.1
22/08/2016
5.20
 1,000 5 5.20 5.20 0 0 0
19/08/2016
5
 1,800 5 5 4.70 0 0 0
18/08/2016
5
 100 4.90 5 5 0 0 0
17/08/2016
4.90
 4,000 4.60 5 4.90 0 0 0
16/08/2016
4.60
 5,100 5 5 4.60 0 0 0
15/08/2016
5
 113,100 4.60 5 4.60 0 73,500 -0.4
12/08/2016
4.60
 13,000 4.70 4.70 4.50 0 8,000 -0.0
11/08/2016
4.70
 30,100 4.30 4.70 4.30 0 0 0
10/08/2016
4.30
 1,500 4.60 4.60 4.30 0 0 0
09/08/2016
4.60
 39,900 4.60 4.70 4.60 0 300 -0.0
08/08/2016
4.60
 51,185 4.70 4.70 4.40 0 3,000 -0.0
05/08/2016
4.70
 37,595 4.40 4.80 4 157,600 9,900 0.6
04/08/2016
4.40
 26,300 4 4.40 4 154,000 0 0.6
03/08/2016
4
 0 4 4 4 0 0 0
02/08/2016
4
 0 4 4 4 0 0 0
01/08/2016
4
 0 4 4 4 0 0 0
29/07/2016
4
 7,000 4.30 4.30 4 4,800 0 0.0
28/07/2016
4.30
 0 4.30 4.30 4.30 0 0 0
27/07/2016
4.30
 1,593 4.30 4.40 4.30 0 0 0
26/07/2016
4.30
 2,335 4.10 4.30 4.10 0 0 0
25/07/2016
4.10
 1,620 4.10 4.10 4.10 0 0 0
22/07/2016
4.10
 1,430 4.30 4.30 4.10 0 0 0
21/07/2016
4.30
 275 4.10 4.30 4.30 0 0 0
20/07/2016
4.10
 5,650 4.20 4.20 4.10 0 0 0
19/07/2016
4.20
 4,000 4.30 4.30 4.20 0 0 0
18/07/2016
4.30
 70 4.30 4.30 4.30 0 0 0
15/07/2016
4.30
 6,346 4.30 4.30 4.30 0 0 0
14/07/2016
4.30
 4,892 4.30 4.30 4.30 0 0 0
13/07/2016
4.30
 10,000 4.40 4.40 4.30 0 0 0
12/07/2016
4.40
 600 4.40 4.40 4.40 0 0 0
11/07/2016
4.40
 6,375 4.40 4.50 4.40 0 0 0
08/07/2016
4.40
 23,900 4.40 4.50 4.30 0 0 0
07/07/2016
4.40
 2,530 4.30 4.40 4.20 0 1,100 -0.0
06/07/2016
4.30
 10,800 4.30 4.40 4.30 0 10,000 -0.0
05/07/2016
4.30
 10,600 4.40 4.40 4.30 0 0 0
04/07/2016
4.40
 100 4.30 4.40 4.40 0 0 0
01/07/2016
4.30
 2,058 4.30 4.30 4.30 0 0 0
30/06/2016
4.30
 21,880 4.30 4.30 4.20 0 0 0
29/06/2016
4.30
 13,100 4.20 4.30 4.30 10,000 10,000 0
28/06/2016
4.20
 8,600 4.20 4.20 4.20 0 0 0
27/06/2016
4.20
 25,805 4.10 4.30 4.10 0 0 0
24/06/2016
4.10
 27,050 4.20 4.30 4.10 0 2,000 -0.0
23/06/2016
4.20
 19,900 4.20 4.20 4.20 10,000 0 0.0
22/06/2016
4.20
 15,800 4.20 4.20 4.20 9,900 0 0.0
21/06/2016
4.20
 72,520 4.10 4.20 4 100 0 0.0
20/06/2016
4.10
 8,500 4.10 4.20 4.10 5,000 0 0.0
17/06/2016
4.10
 1,700 4.30 4.30 4.10 0 0 0
16/06/2016
4.30
 12,600 4.30 4.30 4.30 0 0 0
15/06/2016
4.30
 22,500 4 4.30 4.30 11,000 0 0.0
14/06/2016
4
 13,100 4.20 4.30 4 0 0 0
13/06/2016
4.20
 78,700 4.20 4.20 4.20 0 0 0
10/06/2016
4.20
 300 4.60 4.60 4.20 0 0 0
09/06/2016
4.60
 100 4.20 4.60 4.60 0 0 0
08/06/2016
4.20
 1,170 4.40 4.40 4.20 0 0 0
07/06/2016
4.40
 2,400 4 4.40 4.30 0 0 0
06/06/2016
4
 4,900 4.30 4.30 4 0 0 0
03/06/2016
4.30
 1,600 4.10 4.30 4 0 0 0
02/06/2016
4.10
 100 4.30 4.30 4.10 0 0 0
01/06/2016
4.30
 5,600 4.20 4.30 4 0 0 0
31/05/2016
4.20
 5,200 4.30 4.30 4.20 0 0 0
30/05/2016
4.30
 1,400 4.40 4.40 4.30 0 0 0
27/05/2016
4.40
 8,000 4.40 4.40 4.40 0 0 0
26/05/2016
4.40
 5,200 4.40 4.50 4.40 0 0 0
25/05/2016
4.40
 21,000 4.40 4.40 4.30 0 0 0
24/05/2016
4.40
 21,000 4.30 4.70 4.40 12,000 0 0.1
23/05/2016
4.30
 18,800 4.30 4.50 4.30 12,200 200 0.1
20/05/2016
4.30
 25,900 4.30 4.30 4.30 25,900 0 0.1
19/05/2016
4.30
 1,600 4.20 4.30 4 600 0 0.0
18/05/2016
4.20
 2,750 4.10 4.30 4.20 1,500 0 0.0
17/05/2016
4.10
 0 4.10 4.10 4.10 0 0 0
16/05/2016
4.10
 6,600 4.10 4.10 4.10 3,000 0 0.0
13/05/2016
4.10
 2,800 4.30 4.30 4.10 0 0 0
12/05/2016
4.30
 13,600 4.10 4.50 4.10 12,000 0 0.0
11/05/2016
4.10
 3,000 4.20 4.20 4.10 0 0 0
10/05/2016
4.20
 3,000 4.30 4.60 4.20 0 0 0
09/05/2016
4.30
 2,200 4.20 4.30 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |