CTCP PGT Holdings (pgt)

6.20
-0.40
(-6.06%)
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
(2026-02-23) 		-0.80 -10.81% 11,700 -2,500 -0.0
5.80
7.40
6.20
2 tháng
(2026-01-19) 		-0.40 -5.71% 18,500 -2,500 -0.0
5.80
8
6.20
3 tháng
(2025-12-18) 		-0.90 -12% 28,000 -2,500 -0.0
5.80
8.10
6.20
6 tháng
(2025-09-19) 		-2.70 -29.03% 72,900 -2,500 -0.0
5.80
9.30
6.20
12 tháng
(2025-03-24) 		-1.90 -22.35% 769,500 117,263 1.4
5.80
10.90
6.20
24 tháng
(2024-03-28) 		2.70 69.23% 3,275,425 -49,437 2.1
2.90
10.90
6.20
36 tháng
(2023-04-03) 		3.50 112.90% 5,839,428 -53,537 2.1
2.90
10.90
6.20
60 tháng
(2021-04-13) 		-0.70 -9.59% 19,761,472 -79,554 5.0
2.60
16
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2013
3.50
 14,900 3.40 3.50 3.40 0 0 0
21/05/2013
3.40
 45,900 3.40 3.50 3.40 0 0 0
20/05/2013
3.40
 53,000 3.50 3.50 3.40 0 0 0
17/05/2013
3.50
 50,600 3.60 3.60 3.40 0 0 0
16/05/2013
3.60
 26,100 3.50 3.60 3.40 0 0 0
15/05/2013
3.50
 194,100 3.70 4 3.40 0 0 0
14/05/2013
3.70
 70,100 3.40 3.70 3.70 0 0 0
13/05/2013
3.40
 22,200 3.10 3.40 3.40 0 0 0
10/05/2013
3.10
 111,800 2.90 3.10 3 0 0 0
09/05/2013
2.90
 10,700 2.80 2.90 2.80 0 0 0
08/05/2013
2.80
 4,000 2.90 2.90 2.80 0 0 0
07/05/2013
2.90
 20,000 2.90 2.90 2.90 0 0 0
06/05/2013
2.90
 47,900 2.90 2.90 2.80 0 0 0
03/05/2013
2.90
 200 3 3 2.90 0 0 0
02/05/2013
3
 2,600 2.90 3 2.80 0 0 0
26/04/2013
2.90
 8,500 3 3 2.90 0 0 0
25/04/2013
3
 31,000 2.80 3 2.90 0 0 0
24/04/2013
2.80
 13,100 2.90 2.90 2.80 0 0 0
23/04/2013
2.90
 7,900 3 3 2.70 0 0 0
22/04/2013
3
 700 2.90 3 2.90 0 0 0
18/04/2013
2.90
 1,400 2.90 2.90 2.80 0 0 0
17/04/2013
2.90
 600 2.80 2.90 2.80 0 0 0
16/04/2013
2.80
 3,700 2.80 2.80 2.70 0 0 0
15/04/2013
2.80
 16,400 2.80 2.80 2.70 0 0 0
12/04/2013
2.80
 10,000 2.90 2.90 2.80 0 0 0
11/04/2013
2.90
 9,200 2.90 2.90 2.90 0 0 0
10/04/2013
2.90
 9,000 3 3.10 2.90 0 0 0
09/04/2013
3
 12,600 3 3 2.90 0 0 0
08/04/2013
3
 5,400 3 3 2.90 0 0 0
05/04/2013
3
 5,200 3 3 2.90 0 0 0
04/04/2013
3
 9,600 3 3 2.90 0 0 0
03/04/2013
3
 15,000 2.90 3 2.90 0 0 0
02/04/2013
2.90
 78,300 3.10 3.20 2.80 0 0 0
01/04/2013
3.10
 30,500 3.50 3.50 3.10 0 0 0
29/03/2013
3.50
 900 3.40 3.50 3.40 0 0 0
28/03/2013
3.40
 2,800 3.50 3.50 3.40 0 0 0
27/03/2013
3.50
 2,300 3.40 3.50 3.40 0 0 0
26/03/2013
3.40
 8,400 3.50 3.50 3.40 0 0 0
25/03/2013
3.50
 23,100 3.50 3.50 3.50 0 0 0
22/03/2013
3.50
 8,700 3.60 3.60 3.50 0 0 0
21/03/2013
3.60
 8,400 3.50 3.60 3.40 0 0 0
20/03/2013
3.50
 3,000 3.60 3.60 3.50 0 0 0
19/03/2013
3.60
 6,300 3.60 3.60 3.40 0 0 0
18/03/2013
3.60
 6,600 3.60 3.60 3.50 0 0 0
15/03/2013
3.60
 11,400 3.60 3.60 3.50 0 0 0
14/03/2013
3.60
 9,300 3.60 3.60 3.50 0 0 0
13/03/2013
3.60
 900 3.60 3.60 3.60 0 0 0
12/03/2013
3.60
 12,800 3.70 3.70 3.40 0 0 0
11/03/2013
3.70
 12,100 3.60 3.70 3.60 0 0 0
08/03/2013
3.60
 100 3.50 3.60 3.60 0 0 0
07/03/2013
3.50
 3,700 3.60 3.60 3.40 0 0 0
06/03/2013
3.60
 9,300 3.40 3.60 3.50 0 0 0
05/03/2013
3.40
 13,400 3.50 3.50 3.40 0 0 0
04/03/2013
3.50
 13,500 3.70 3.70 3.50 0 0 0
01/03/2013
3.70
 10,400 3.70 3.70 3.50 0 0 0
28/02/2013
3.70
 1,300 3.60 3.70 3.60 0 0 0
27/02/2013
3.60
 29,400 3.50 3.60 3.60 0 0 0
26/02/2013
3.50
 83,700 3.60 3.60 3.50 0 0 0
25/02/2013
3.60
 26,000 3.70 3.70 3.60 0 0 0
22/02/2013
3.70
 24,300 3.60 3.70 3.60 0 0 0
21/02/2013
3.60
 81,600 3.90 3.90 3.60 0 0 0
20/02/2013
3.90
 22,000 3.80 3.90 3.70 0 0 0
19/02/2013
3.80
 15,500 3.80 3.80 3.70 0 0 0
18/02/2013
3.80
 27,000 3.80 4 3.70 0 0 0
08/02/2013
3.80
 200 3.70 3.80 3.80 0 0 0
07/02/2013
3.70
 5,100 3.70 3.70 3.60 0 0 0
06/02/2013
3.70
 17,000 3.40 3.70 3.60 0 0 0
05/02/2013
3.40
 6,100 3.60 3.60 3.40 0 0 0
04/02/2013
3.60
 57,800 3.60 3.70 3.40 0 24,000 -0.1
01/02/2013
3.60
 4,500 3.70 3.70 3.60 0 0 0
31/01/2013
3.70
 19,900 3.60 3.70 3.60 0 0 0
30/01/2013
3.60
 23,200 3.60 3.80 3.60 0 0 0
29/01/2013
3.60
 8,200 3.70 3.70 3.60 0 0 0
28/01/2013
3.70
 41,200 3.70 3.80 3.70 0 0 0
25/01/2013
3.70
 38,300 3.80 3.80 3.60 0 0 0
24/01/2013
3.80
 45,200 3.60 3.80 3.60 0 0 0
23/01/2013
3.60
 69,300 3.60 3.70 3.50 0 0 0
22/01/2013
3.60
 88,700 3.60 3.60 3.50 0 0 0
21/01/2013
3.60
 55,900 3.70 3.70 3.50 0 0 0
18/01/2013
3.70
 99,700 3.70 3.70 3.50 0 0 0
17/01/2013
3.70
 43,700 3.80 3.80 3.70 0 0 0
16/01/2013
3.80
 91,500 3.80 3.90 3.70 0 0 0
15/01/2013
3.80
 144,600 3.60 3.90 3.50 0 0 0
14/01/2013
3.60
 35,100 3.40 3.60 3.40 0 0 0
11/01/2013
3.40
 30,900 3.60 3.60 3.40 0 0 0
10/01/2013
3.60
 24,200 3.50 3.60 3.40 0 0 0
09/01/2013
3.50
 84,300 3.40 3.60 3.40 0 0 0
08/01/2013
3.40
 71,000 3.50 3.50 3.40 0 0 0
07/01/2013
3.50
 76,700 3.60 3.70 3.50 0 0 0
04/01/2013
3.60
 15,500 3.40 3.60 3.40 0 0 0
03/01/2013
3.40
 45,800 3.60 3.60 3.40 0 0 0
02/01/2013
3.60
 203,500 3.40 3.60 3.50 0 0 0
28/12/2012
3.40
 60,400 3.30 3.40 3.20 0 0 0
27/12/2012
3.30
 97,600 3.30 3.40 3.20 0 0 0
26/12/2012
3.30
 38,800 3.20 3.30 3.20 0 0 0
25/12/2012
3.20
 18,500 3.40 3.40 3.20 0 0 0
24/12/2012
3.40
 30,700 3.30 3.40 3.20 0 0 0
21/12/2012
3.30
 29,900 3.30 3.30 3.10 0 0 0
20/12/2012
3.30
 36,200 3.50 3.60 3.30 0 0 0
19/12/2012
3.50
 20,700 3.50 3.50 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |