CTCP PGT Holdings (pgt)

5.30
-0.50
(-8.62%)
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
(2026-08-18) 		-0.60 -9.09% 34,500 0 0
5.80
7.80
5.80
2 tháng
(2026-07-20) 		-1.50 -20% 38,500 0 0
5.80
7.80
5.80
3 tháng
(2026-06-19) 		-1.10 -15.49% 54,400 0 0
5.80
7.80
5.80
6 tháng
(2026-03-23) 		-0.30 -4.76% 79,600 2,500 0.0
5.80
7.80
5.80
12 tháng
(2025-09-22) 		-2.60 -30.23% 156,000 0 0.0
5.80
9.10
5.80
24 tháng
(2024-09-27) 		3 100% 2,430,267 914,963 7.1
3
10.90
5.80
36 tháng
(2023-10-03) 		2.70 81.82% 4,766,593 917,763 7.1
2.90
10.90
5.80
60 tháng
(2021-10-13) 		-4.90 -44.95% 14,655,724 751,563 8.9
2.60
13.40
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/02/2017
4
 8,100 4.10 4.10 3.90 0 0 0
20/02/2017
4.10
 4,225 3.80 4.10 3.80 0 0 0
17/02/2017
3.80
 0 3.80 3.80 3.80 0 0 0
16/02/2017
3.80
 300 3.80 3.80 3.80 0 0 0
15/02/2017
3.80
 2,380 4.10 4.10 3.80 0 0 0
14/02/2017
4.10
 300 4.50 4.50 4.10 0 0 0
13/02/2017
4.50
 1,200 4.20 4.50 4 0 0 0
10/02/2017
4.20
 1,100 4.50 4.50 4.20 0 0 0
09/02/2017
4.50
 0 4.50 4.50 4.50 0 0 0
08/02/2017
4.50
 1,100 4.80 4.80 4.40 0 0 0
07/02/2017
4.80
 2 4.80 4.80 4.80 0 0 0
06/02/2017
4.80
 400 4.50 4.80 4.30 0 0 0
03/02/2017
4.50
 5,110 5 5 4.50 0 0 0
02/02/2017
5
 0 5 5 5 0 0 0
25/01/2017
5
 100 4.70 5 5 0 0 0
24/01/2017
4.70
 100 4.80 4.80 4.70 0 0 0
23/01/2017
4.80
 100 4.50 4.80 4.80 0 0 0
20/01/2017
4.50
 100 5 5 4.50 61,839 61,839 0
19/01/2017
5
 0 5 5 5 0 0 0
18/01/2017
5
 250 5 5.40 5 0 0 0
17/01/2017
5
 400 4.70 5 4.30 0 0 0
16/01/2017
4.70
 200 4.30 4.70 3.90 0 0 0
13/01/2017
4.30
 0 4.30 4.30 4.30 0 0 0
12/01/2017
4.30
 0 4.30 4.30 4.30 0 0 0
11/01/2017
4.30
 0 4.30 4.30 4.30 0 0 0
10/01/2017
4.30
 25 4.30 4.30 4.30 0 0 0
09/01/2017
4.30
 0 4.30 4.30 4.30 0 0 0
06/01/2017
4.30
 400 4.70 4.70 4.30 0 0 0
05/01/2017
4.70
 100 4.90 4.90 4.70 0 0 0
04/01/2017
4.90
 0 4.90 4.90 4.90 0 0 0
03/01/2017
4.90
 3,200 4.70 4.90 4.60 0 0 0
30/12/2016
4.70
 16,000 4.80 4.80 4.60 0 0 0
29/12/2016
4.80
 1,500 4.80 4.80 4.80 0 0 0
28/12/2016
4.80
 870 4.50 4.80 4.80 0 0 0
27/12/2016
4.50
 1,335 4.20 4.50 3.90 0 0 0
26/12/2016
4.20
 1,000 3.90 4.20 4.20 0 0 0
23/12/2016
3.90
 100 4.10 4.10 3.90 327,401 0 1.3
22/12/2016
4.10
 125 3.80 4.10 4.10 0 0 0
21/12/2016
3.80
 0 3.80 3.80 3.80 0 0 0
20/12/2016
3.80
 0 3.80 3.80 3.80 0 0 0
19/12/2016
3.80
 400 4.10 4.10 3.70 0 0 0
16/12/2016
4.10
 315 4 4.10 4.10 0 0 0
15/12/2016
4
 400 4.40 4.40 4 0 0 0
14/12/2016
4.40
 0 4.40 4.40 4.40 0 0 0
13/12/2016
4.40
 400 4.70 4.70 4.40 0 0 0
12/12/2016
4.70
 0 4.70 4.70 4.70 0 0 0
09/12/2016
4.70
 1,005 4.70 4.70 4.70 0 0 0
08/12/2016
4.70
 1,300 4.70 4.70 4.60 100 0 0.0
07/12/2016
4.70
 4,830 4.80 4.80 4.60 0 0 0
06/12/2016
4.80
 4,200 4.80 4.80 4.40 0 0 0
05/12/2016
4.80
 300 5 5 4.50 200 0 0.0
02/12/2016
5
 6,500 4.80 5 4.80 0 0 0
01/12/2016
4.80
 7,150 4.60 4.80 4.70 0 0 0
30/11/2016
4.60
 1,600 4.90 5 4.60 0 0 0
29/11/2016
4.90
 9,993 4.90 5 4.90 0 0 0
28/11/2016
4.90
 4,700 4.70 4.90 4.30 0 0 0
25/11/2016
4.70
 4,400 4.90 4.90 4.50 0 0 0
24/11/2016
4.90
 1,900 5 5 4.50 0 0 0
23/11/2016
5
 400 5 5 4.50 0 0 0
22/11/2016
5
 250 4.60 5 4.20 0 0 0
21/11/2016
4.60
 3,140 4.60 4.60 4.20 0 0 0
18/11/2016
4.60
 1,510 5.10 5.10 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |