CTCP PGT Holdings (pgt)

7.20
0.10
(1.41%)
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) 		0.30 4% 9,000 0 0
6.80
8.10
7.10
2 tháng
(2025-11-28) 		-0.80 -9.30% 27,700 600 0.0
6.10
8.60
7.10
3 tháng
(2025-10-29) 		-0.70 -8.24% 37,700 200 0.0
6.10
8.90
7.10
6 tháng
(2025-07-31) 		-1.20 -13.33% 107,800 0 -0.0
6.10
10
7.10
12 tháng
(2025-02-03) 		0.90 13.04% 1,136,181 636,363 5.2
6.10
10.90
7.10
24 tháng
(2024-02-07) 		3.60 85.71% 3,533,971 -51,937 2.1
2.90
10.90
7.10
36 tháng
(2023-02-13) 		4.50 136.36% 5,943,025 -50,137 2.1
2.90
10.90
7.10
60 tháng
(2021-02-22) 		0.20 2.63% 21,168,334 -76,556 5.0
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)
06/11/2012
2.80
 9,000 2.80 3 2.80 0 0 0
05/11/2012
2.80
 6,200 2.90 3 2.80 0 0 0
02/11/2012
2.90
 32,400 3.10 3.10 2.90 0 0 0
01/11/2012
3.10
 11,100 3.10 3.10 3 0 0 0
31/10/2012
3.10
 10,800 3.10 3.10 3 0 0 0
30/10/2012
3.10
 5,200 3.10 3.10 2.90 0 0 0
29/10/2012
3.10
 6,200 3.10 3.10 3 0 0 0
26/10/2012
3.10
 9,400 3 3.10 2.90 0 0 0
25/10/2012
3
 37,700 3.10 3.10 3 0 0 0
24/10/2012
3.10
 31,100 3.10 3.10 3 0 0 0
23/10/2012
3.10
 900 3.20 3.20 3.10 0 0 0
22/10/2012
3.20
 12,200 3.10 3.20 3 0 0 0
19/10/2012
3.10
 30,800 3.30 3.30 3.10 0 0 0
18/10/2012
3.30
 12,900 3.20 3.30 3.20 0 0 0
17/10/2012
3.20
 12,700 3.30 3.30 3.10 0 0 0
16/10/2012
3.30
 84,700 3.30 3.40 3.10 0 0 0
15/10/2012
3.30
 5,300 3.40 3.40 3.20 0 0 0
12/10/2012
3.40
 100 3.30 3.40 3.40 0 0 0
11/10/2012
3.30
 133,000 3.20 3.30 3.10 0 0 0
10/10/2012
3.20
 11,700 3.10 3.20 3 0 0 0
09/10/2012
3.10
 20,500 3.10 3.10 3.10 0 0 0
08/10/2012
3.10
 11,400 3.10 3.10 3.10 0 0 0
05/10/2012
3.10
 11,300 3 3.10 3 0 0 0
04/10/2012
3
 8,200 3.10 3.10 3 0 0 0
03/10/2012
3.10
 12,500 3.10 3.10 2.90 0 0 0
02/10/2012
3.10
 32,500 3 3.10 2.90 0 0 0
01/10/2012
3
 37,600 3.30 3.30 3 0 0 0
28/09/2012
3.30
 16,800 3.20 3.30 3 0 0 0
27/09/2012
3.20
 800 3.20 3.20 3.20 0 0 0
26/09/2012
3.20
 7,800 3.10 3.20 3.10 0 0 0
25/09/2012
3.10
 16,900 3.10 3.10 3 0 0 0
24/09/2012
3.10
 35,000 3.20 3.20 3 0 0 0
21/09/2012
3.20
 2,500 3.30 3.30 3.20 0 0 0
20/09/2012
3.30
 400 3.30 3.30 3.20 0 0 0
19/09/2012
3.30
 24,200 3.20 3.30 3.10 0 0 0
18/09/2012
3.20
 26,900 3.30 3.30 3.10 0 0 0
17/09/2012
3.30
 300 3.30 3.40 3.20 0 0 0
14/09/2012
3.30
 4,100 3.20 3.30 3.20 0 0 0
13/09/2012
3.20
 52,200 3 3.20 3 0 0 0
12/09/2012
3
 58,100 3.20 3.20 3 0 0 0
11/09/2012
3.20
 25,500 3.30 3.30 3.20 0 0 0
10/09/2012
3.30
 31,800 3.50 3.50 3.30 0 0 0
07/09/2012
3.50
 11,300 3.50 3.50 3.30 0 0 0
06/09/2012
3.50
 23,700 3.50 3.50 3.40 0 0 0
05/09/2012
3.50
 32,500 3.70 3.70 3.50 0 0 0
04/09/2012
3.70
 2,100 3.60 3.70 3.60 0 0 0
31/08/2012
3.60
 1,300 3.70 3.80 3.60 0 0 0
30/08/2012
3.70
 1,400 3.70 3.70 3.70 0 0 0
29/08/2012
3.70
 30,700 3.50 3.70 3.50 0 0 0
28/08/2012
3.50
 29,500 3.50 3.50 3.30 0 0 0
27/08/2012
3.50
 21,300 3.70 3.70 3.50 0 0 0
24/08/2012
3.70
 94,100 3.60 3.80 3.40 0 0 0
23/08/2012
3.60
 64,200 3.80 3.80 3.60 0 0 0
22/08/2012
3.80
 48,700 4 4 3.80 0 0 0
21/08/2012
4
 70,400 4.20 4.20 4 0 0 0
20/08/2012
4.20
 11,300 4.20 4.20 4.10 0 0 0
17/08/2012
4.20
 1,600 4.20 4.20 4 0 0 0
16/08/2012
4.20
 20,500 4 4.20 4 0 0 0
15/08/2012
4
 22,200 4.20 4.20 4 0 0 0
14/08/2012
4.20
 12,400 4.20 4.20 4.10 0 0 0
13/08/2012
4.20
 2,400 4.30 4.30 4.10 0 0 0
10/08/2012
4.30
 7,200 4.30 4.30 4.10 0 0 0
09/08/2012
4.30
 2,200 4.30 4.40 4.20 0 0 0
08/08/2012
4.30
 11,200 4.40 4.40 4.10 0 0 0
07/08/2012
4.40
 18,700 4.40 4.40 4.20 0 0 0
06/08/2012
4.40
 15,000 4.40 4.50 4.30 0 0 0
03/08/2012
4.40
 27,500 4.40 4.40 4.20 0 0 0
02/08/2012
4.40
 88,500 4.30 4.50 4.30 0 0 0
01/08/2012
4.30
 7,700 4.20 4.30 4 0 0 0
31/07/2012
4.20
 100 4.10 4.20 4.20 0 0 0
30/07/2012
4.10
 21,100 4.10 4.10 4.10 0 0 0
27/07/2012
4.10
 15,600 4.30 4.50 4.10 0 0 0
26/07/2012
4.30
 10,500 4.20 4.30 4.10 0 0 0
25/07/2012
4.20
 12,300 4.30 4.30 4.10 0 0 0
24/07/2012
4.30
 10,600 4.20 4.30 4.10 0 0 0
23/07/2012
4.20
 71,800 4.60 4.60 4.20 0 0 0
20/07/2012
4.60
 42,900 4.60 4.90 4.30 0 0 0
19/07/2012
4.60
 113,200 4.30 4.60 4.20 0 0 0
18/07/2012
4.30
 19,900 4.30 4.40 4.20 0 0 0
17/07/2012
4.30
 27,700 4.20 4.40 4 0 0 0
16/07/2012
4.20
 9,000 4.30 4.40 4.10 0 0 0
13/07/2012
4.30
 77,300 4.10 4.30 4.10 0 0 0
12/07/2012
4.10
 12,600 4 4.10 4 0 0 0
11/07/2012
4
 10,500 4.10 4.10 3.90 0 0 0
10/07/2012
4.10
 11,800 4.10 4.10 3.90 0 0 0
09/07/2012
4.10
 2,400 4.20 4.20 4 0 0 0
06/07/2012
4.20
 12,300 4.10 4.20 4 0 0 0
05/07/2012
4.10
 73,200 4 4.10 3.80 0 0 0
04/07/2012
4
 8,600 4 4 3.90 0 0 0
03/07/2012
4
 16,400 4.20 4.20 4 0 0 0
02/07/2012
4.20
 1,700 4.20 4.20 4 0 0 0
29/06/2012
4.20
 7,100 4.30 4.30 4.20 0 0 0
28/06/2012
4.30
 8,500 4.10 4.30 4 0 0 0
27/06/2012
4.10
 37,200 4 4.20 4 0 500 -0.0
26/06/2012
4
 32,200 4.10 4.10 3.90 0 0 0
25/06/2012
4.10
 78,300 4.30 4.30 4 0 0 0
22/06/2012
4.30
 19,100 4.40 4.40 4.30 0 1,500 -0.0
21/06/2012
4.40
 15,900 4.60 4.60 4.40 0 0 0
20/06/2012
4.60
 13,500 4.40 4.60 4.40 0 0 0
19/06/2012
4.40
 39,400 4.50 4.60 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |