CTCP PGT Holdings (pgt)

7
0.60
(9.38%)
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
(2026-04-01) 		0.70 11.11% 9,600 300 0.0
6.20
7
7
2 tháng
(2026-03-02) 		-0.30 -4.11% 23,900 -2,200 -0.0
5.80
7.30
7
3 tháng
(2026-02-02) 		-0.70 -9.09% 29,700 -2,200 -0.0
5.80
8
7
6 tháng
(2025-11-03) 		-1.40 -16.67% 65,600 -2,000 -0.0
5.80
8.90
7
12 tháng
(2025-05-06) 		-2.50 -26.32% 395,600 106,263 1.3
5.80
10.30
7
24 tháng
(2024-05-13) 		3.50 100% 3,016,235 -54,137 2.1
2.90
10.90
7
36 tháng
(2023-05-17) 		4 133.33% 5,712,184 -54,121 2.1
2.90
10.90
7
60 tháng
(2021-05-27) 		2.50 55.56% 19,274,150 -157,637 4.6
2.60
16
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/01/2016
4
 14,350 4.40 4.40 4 0 0 0
26/01/2016
4.40
 0 4.40 4.40 4.40 0 0 0
25/01/2016
4.40
 100 4.30 4.40 4.40 0 0 0
22/01/2016
4.30
 9,300 4.60 4.60 4.20 0 0 0
21/01/2016
4.60
 700 4.40 4.60 4.50 0 0 0
20/01/2016
4.40
 7,300 4.40 4.40 4.30 0 0 0
19/01/2016
4.40
 2,500 4.40 4.40 4.40 0 0 0
18/01/2016
4.40
 700 4.40 4.40 4.40 0 0 0
15/01/2016
4.40
 6,530 4.30 4.40 4 0 0 0
14/01/2016
4.30
 100 4.50 4.50 4.30 0 0 0
13/01/2016
4.50
 410 4.50 4.50 4.30 0 0 0
12/01/2016
4.50
 7,800 4.40 4.70 4.10 0 0 0
11/01/2016
4.40
 100 4.10 4.40 4.40 0 0 0
08/01/2016
4.10
 400 4.50 4.50 4.10 0 0 0
07/01/2016
4.50
 3,800 4.60 4.60 4.20 0 0 0
06/01/2016
4.60
 0 4.60 4.60 4.60 0 0 0
05/01/2016
4.60
 2,600 5 5 4.50 0 0 0
04/01/2016
5
 0 5 5 5 0 0 0
31/12/2015
5
 4,100 4.60 5 4.50 0 0 0
30/12/2015
4.60
 6,000 4.70 4.70 4.60 0 0 0
29/12/2015
4.70
 100 4.60 4.70 4.70 0 0 0
28/12/2015
4.60
 11,700 5.10 5.30 4.60 0 0 0
25/12/2015
5.10
 2,200 4.80 5.20 4.50 0 0 0
24/12/2015
4.80
 300 4.60 5 4.80 0 0 0
23/12/2015
4.60
 53,200 4.20 4.60 4.20 0 0 0
22/12/2015
4.20
 300 4.20 4.20 3.80 0 0 0
21/12/2015
4.20
 13,600 4.30 4.60 4.20 0 0 0
18/12/2015
4.30
 1,000 4.40 4.40 4.30 0 0 0
17/12/2015
4.40
 10 4.40 4.40 4.40 0 0 0
16/12/2015
4.40
 29,200 4.20 4.40 4.10 0 26,600 -0.1
15/12/2015
4.20
 2,300 4.20 4.20 4.10 0 0 0
14/12/2015
4.20
 8,400 4.50 4.50 4.20 0 0 0
11/12/2015
4.50
 0 4.50 4.50 4.50 0 0 0
10/12/2015
4.50
 0 4.50 4.50 4.50 0 0 0
09/12/2015
4.50
 700 4.80 4.80 4.50 0 0 0
08/12/2015
4.80
 400 4.40 4.80 4 0 0 0
07/12/2015
4.40
 0 4.40 4.40 4.40 0 0 0
04/12/2015
4.40
 33,300 4.60 5 4.40 0 0 0
03/12/2015
4.60
 250 4.40 4.60 4 0 0 0
02/12/2015
4.40
 3,200 4.80 4.80 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |