CTCP PGT Holdings (pgt)

7.20
0
(0%)
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
(2025-12-29) 		-0.40 -5.33% 9,400 0 0
6.80
8.10
7.20
2 tháng
(2025-12-01) 		-1.50 -17.44% 27,800 500 0.0
6.10
8.60
7.20
3 tháng
(2025-10-30) 		-0.80 -10.13% 38,100 200 0.0
6.10
8.90
7.20
6 tháng
(2025-08-01) 		-1.90 -21.11% 108,200 0 -0.0
6.10
10
7.20
12 tháng
(2025-02-03) 		0.20 2.90% 1,136,581 636,363 5.2
6.10
10.90
7.20
24 tháng
(2024-02-15) 		2.90 69.05% 3,533,671 -51,937 2.1
2.90
10.90
7.20
36 tháng
(2023-02-13) 		3.80 115.15% 5,943,425 -50,137 2.1
2.90
10.90
7.20
60 tháng
(2021-02-23) 		-0.50 -6.58% 21,068,134 -76,556 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)
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
06/05/2016
4.20
 10 4.20 4.20 4.20 0 0 0
05/05/2016
4.20
 639 4 4.20 4 0 0 0
04/05/2016
4
 12,120 4.20 4.60 4 0 0 0
29/04/2016
4.20
 1,100 4.50 4.50 4.20 0 1,000 -0.0
28/04/2016
4.50
 5,100 4.20 4.50 4.20 0 0 0
27/04/2016
4.20
 73,000 4.20 4.40 4.20 0 0 0
26/04/2016
4.20
 38,600 4.50 4.50 4.10 0 0 0
25/04/2016
4.50
 4,110 4.50 4.50 4.20 0 0 0
22/04/2016
4.50
 10,600 4.60 4.60 4.50 1,000 0 0.0
21/04/2016
4.60
 0 4.60 4.60 4.60 0 0 0
20/04/2016
4.60
 10,300 4.60 4.60 4.50 0 0 0
19/04/2016
4.60
 3,020 4.60 4.60 4.60 0 0 0
15/04/2016
4.60
 7,100 4.70 4.70 4.50 0 0 0
14/04/2016
4.70
 5,100 4.60 4.70 4.60 0 0 0
13/04/2016
4.60
 86,250 4.60 4.60 4.50 1,700 0 0.0
12/04/2016
4.60
 14,200 4.70 4.70 4.50 3,700 0 0.0
11/04/2016
4.70
 24,900 4.70 4.80 4.50 1,800 0 0.0
08/04/2016
4.70
 9,900 4.80 4.80 4.60 1,900 0 0.0
07/04/2016
4.80
 117,300 4.60 4.80 4.60 5,200 0 0.0
06/04/2016
4.60
 50,400 4.70 4.70 4.40 7,700 0 0.0
05/04/2016
4.70
 2,400 4.60 4.80 4.50 0 0 0
04/04/2016
4.60
 4,200 4.80 4.80 4.60 0 0 0
01/04/2016
4.80
 52,310 4.40 4.80 4.50 0 0 0
31/03/2016
4.40
 1,000 4.40 4.40 4.40 0 0 0
30/03/2016
4.40
 400 4.40 4.40 4.40 0 0 0
29/03/2016
4.40
 2,300 4.30 4.50 4.40 0 0 0
28/03/2016
4.30
 10,100 4.30 4.60 4.30 0 0 0
25/03/2016
4.30
 10,810 4.60 4.70 4.20 0 0 0
24/03/2016
4.60
 17,900 4.70 4.70 4.60 0 0 0
23/03/2016
4.70
 11,100 4.50 4.70 4.40 0 0 0
22/03/2016
4.50
 6,110 4.80 4.80 4.50 0 0 0
21/03/2016
4.80
 8,200 4.60 4.80 4.50 0 0 0
18/03/2016
4.60
 12,800 4.60 4.60 4.30 0 0 0
17/03/2016
4.60
 11,000 4.80 4.80 4.40 0 0 0
16/03/2016
4.80
 13,000 4.60 4.90 4.70 0 0 0
15/03/2016
4.60
 9,100 4.60 4.60 4.50 0 0 0
14/03/2016
4.60
 7,025 4.30 4.70 4.50 0 0 0
11/03/2016
4.30
 4,200 4.30 4.30 4.30 0 0 0
10/03/2016
4.30
 3,500 4.30 4.30 4.30 0 0 0
09/03/2016
4.30
 700 4.20 4.50 4.30 0 0 0
08/03/2016
4.20
 17,800 4.50 4.50 4.20 0 0 0
07/03/2016
4.50
 200 4.20 4.50 4.50 0 0 0
04/03/2016
4.20
 600 4.40 4.60 4.20 0 0 0
03/03/2016
4.40
 8,900 4.30 4.40 4.10 0 0 0
02/03/2016
4.30
 1,920 4.30 4.50 4.30 0 0 0
01/03/2016
4.30
 2,800 4.40 4.40 4.30 0 0 0
29/02/2016
4.40
 3,200 4.40 4.50 4.30 0 0 0
26/02/2016
4.40
 2,310 4.30 4.40 4.20 0 0 0
25/02/2016
4.30
 5,080 4.40 4.40 4 0 0 0
24/02/2016
4.40
 17,575 4.20 4.40 4.20 0 0 0
23/02/2016
4.20
 14,300 4 4.20 4 0 0 0
22/02/2016
4
 15,210 4.10 4.10 3.90 0 0 0
19/02/2016
4.10
 1,900 4.30 4.30 4.10 0 0 0
18/02/2016
4.30
 2,480 4.20 4.30 4.20 0 0 0
17/02/2016
4.20
 1,600 4.10 4.20 3.70 0 0 0
16/02/2016
4.10
 7,200 4.10 4.10 4.10 0 0 0
15/02/2016
4.10
 1,200 4.10 4.10 4 0 0 0
05/02/2016
4.10
 5,100 4.30 4.30 4 0 0 0
04/02/2016
4.30
 100 4 4.30 4.30 0 0 0
03/02/2016
4
 700 4 4 4 0 0 0
02/02/2016
4
 16,200 4.30 4.30 3.90 0 0 0
01/02/2016
4.30
 300 4.30 4.30 4.30 0 0 0
29/01/2016
4.30
 6,500 4.30 4.40 4.30 0 0 0
28/01/2016
4.30
 200 4 4.30 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |