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)
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
01/12/2015
4.80
 9,500 4.50 4.80 4.10 0 0 0
30/11/2015
4.50
 1,200 4.60 4.60 4.30 0 0 0
27/11/2015
4.60
 6,900 4.70 4.70 4.30 0 0 0
26/11/2015
4.70
 810 4.70 4.70 4.30 0 0 0
25/11/2015
4.70
 5,000 4.70 4.70 4.70 0 0 0
24/11/2015
4.70
 7,100 4.80 4.80 4.70 0 0 0
23/11/2015
4.80
 110 4.80 4.80 4.80 0 0 0
20/11/2015
4.80
 1,320 4.80 4.80 4.80 1,000 0 0.0
19/11/2015
4.80
 3,260 4.90 4.90 4.60 0 0 0
18/11/2015
4.90
 320 4.90 4.90 4.90 0 0 0
17/11/2015
4.90
 500 4.80 4.90 4.60 0 0 0
16/11/2015
4.80
 0 4.80 4.80 4.80 0 0 0
13/11/2015
4.80
 2,500 4.70 4.80 4.40 0 0 0
12/11/2015
4.70
 7,793 4.80 4.80 4.60 0 0 0
11/11/2015
4.80
 105 4.90 4.90 4.80 0 0 0
10/11/2015
4.90
 2,900 5.10 5.50 4.80 0 0 0
09/11/2015
5.10
 0 5.10 5.10 5.10 0 0 0
06/11/2015
5.10
 10 5.10 5.10 5.10 0 0 0
05/11/2015
5.10
 16,200 4.90 5.10 4.70 0 0 0
04/11/2015
4.90
 6,200 4.90 4.90 4.80 0 0 0
03/11/2015
4.90
 100 4.90 4.90 4.90 0 0 0
02/11/2015
4.90
 18,200 4.90 4.90 4.70 0 0 0
30/10/2015
4.90
 17,700 4.90 5.30 4.70 0 0 0
29/10/2015
4.90
 1,050 4.90 4.90 4.80 0 0 0
28/10/2015
4.90
 5,100 4.90 4.90 4.80 0 0 0
27/10/2015
4.90
 100 5 5 4.90 0 0 0
26/10/2015
5
 9,600 5 5 4.70 0 0 0
23/10/2015
5
 9,100 5 5 4.70 0 0 0
22/10/2015
5
 2,000 5 5 4.90 0 0 0
21/10/2015
5
 300 5 5 5 0 0 0
20/10/2015
5
 100 5.10 5.10 5 0 0 0
19/10/2015
5.10
 2,300 5 5.10 4.80 0 0 0
16/10/2015
5
 1,300 5.10 5.10 5 0 0 0
15/10/2015
5.10
 5,900 5.10 5.10 4.90 0 0 0
14/10/2015
5.10
 2,700 5 5.20 5.10 0 0 0
13/10/2015
5
 370 4.90 5 5 0 0 0
12/10/2015
4.90
 1,025 5.20 5.20 4.80 0 0 0
09/10/2015
5.20
 5,525 5 5.20 5 0 0 0
08/10/2015
5
 200 5.10 5.10 5 0 0 0
07/10/2015
5.10
 100 5.20 5.20 5.10 0 0 0
06/10/2015
5.20
 6,593 5.20 5.20 5 0 0 0
05/10/2015
5.20
 222 5.10 5.20 5.20 0 0 0
02/10/2015
5.10
 3,200 5.10 5.20 5.10 0 0 0
01/10/2015
5.10
 3,157 5.10 5.10 5.10 0 0 0
30/09/2015
5.10
 5,835 5.10 5.10 5.10 0 0 0
29/09/2015
5.10
 1,000 5.20 5.20 5.10 212,300 0 1.2
28/09/2015
5.20
 1,500 5.20 5.20 5 0 0 0
25/09/2015
5.20
 0 5.20 5.20 5.20 0 0 0
24/09/2015
5.20
 0 5.20 5.20 5.20 0 0 0
23/09/2015
5.20
 700 5.20 5.30 5.20 0 0 0
22/09/2015
5.20
 4,625 5.20 5.20 5 0 0 0
21/09/2015
5.20
 15,200 5.30 5.30 5.10 0 0 0
18/09/2015
5.30
 702 5.20 5.30 5.20 0 0 0
17/09/2015
5.20
 193 5.30 5.30 5.20 0 0 0
16/09/2015
5.30
 0 5.30 5.30 5.30 0 0 0
15/09/2015
5.30
 20,593 5.20 5.30 5 0 0 0
14/09/2015
5.20
 3,900 5.10 5.20 5 0 0 0
11/09/2015
5.10
 30 5.10 5.10 5.10 0 0 0
10/09/2015
5.10
 3,340 5 5.30 5 0 0 0
09/09/2015
5
 100 5.30 5.30 5 0 0 0
08/09/2015
5.30
 5,336 5.40 5.40 5 0 0 0
07/09/2015
5.40
 100 5.30 5.40 5.40 0 0 0
04/09/2015
5.30
 1,314 5.10 5.30 4.90 0 0 0
03/09/2015
5.10
 9,700 5.20 5.30 5.10 0 0 0
01/09/2015
5.20
 7,200 5.30 5.30 4.80 0 0 0
31/08/2015
5.30
 700 5.20 5.30 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |