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)
18/06/2012
4.50
 52,000 4.50 4.60 4.50 0 0 0
15/06/2012
4.50
 51,000 4.60 4.60 4.50 0 0 0
14/06/2012
4.60
 18,900 4.60 4.60 4.30 0 0 0
13/06/2012
4.60
 28,200 4.50 4.60 4.40 0 0 0
12/06/2012
4.50
 33,800 4.80 4.90 4.50 0 0 0
11/06/2012
4.80
 132,600 4.50 4.80 4.40 0 0 0
08/06/2012
4.50
 50,600 4.60 4.80 4.40 0 0 0
07/06/2012
4.60
 63,300 4.40 4.70 4.40 0 0 0
06/06/2012
4.40
 30,600 4.30 4.40 4.20 0 0 0
05/06/2012
4.30
 30,000 4.10 4.30 4 0 0 0
04/06/2012
4.10
 66,300 4.40 4.40 4.10 0 0 0
01/06/2012
4.40
 38,500 4.40 4.50 4.20 0 0 0
31/05/2012
4.40
 103,800 4.70 4.70 4.40 0 0 0
30/05/2012
4.70
 11,700 4.70 4.70 4.50 0 0 0
29/05/2012
4.70
 13,300 4.80 4.80 4.40 0 0 0
28/05/2012
4.80
 57,400 4.80 5.10 4.60 0 0 0
25/05/2012
4.80
 110,400 4.50 4.80 4.40 0 0 0
24/05/2012
4.50
 70,600 4.70 4.70 4.40 0 0 0
23/05/2012
4.70
 26,000 5 5 4.70 0 0 0
22/05/2012
5
 75,500 4.90 5.20 4.90 0 0 0
21/05/2012
4.90
 54,200 4.60 4.90 4.80 3,000 0 0.0
18/05/2012
4.60
 206,900 4.80 4.80 4.50 0 44,800 -0.2
17/05/2012
4.80
 140,500 4.80 5.10 4.50 0 0 0
16/05/2012
4.80
 223,800 5.10 5.10 4.80 0 6,000 -0.0
15/05/2012
5.10
 65,000 5.40 5.40 5.10 0 0 0
14/05/2012
5.40
 92,800 5.70 5.70 5.40 0 0 0
11/05/2012
5.70
 129,500 6 6.20 5.70 0 0 0
10/05/2012
6
 314,700 5.90 6.30 5.90 0 0 0
09/05/2012
5.90
 682,700 5.60 5.90 5.60 44,800 0 0.3
08/05/2012
5.60
 25,700 5.30 5.60 5.60 0 0 0
07/05/2012
5.30
 20,200 5 5.30 5.30 0 0 0
04/05/2012
5
 31,000 4.70 5 5 0 0 0
03/05/2012
4.70
 429,300 4.40 4.70 4.60 0 0 0
02/05/2012
4.40
 60,700 4.20 4.40 4.40 0 0 0
27/04/2012
4.20
 239,200 4 4.20 4 0 5,000 -0.0
26/04/2012
4
 65,800 3.90 4 3.80 0 0 0
25/04/2012
3.90
 49,200 3.90 4 3.80 1,000 0 0.0
24/04/2012
3.90
 41,800 3.90 3.90 3.80 3,000 0 0.0
23/04/2012
3.90
 58,200 3.90 4 3.80 5,000 0 0.0
20/04/2012
3.90
 54,000 3.70 3.90 3.70 0 0 0
19/04/2012
3.70
 74,900 3.90 3.90 3.70 0 0 0
18/04/2012
3.90
 90,300 3.80 4 3.80 0 0 0
17/04/2012
3.80
 78,600 3.90 3.90 3.80 0 0 0
16/04/2012
3.90
 44,000 3.80 3.90 3.70 0 0 0
13/04/2012
3.80
 77,500 3.90 3.90 3.70 0 0 0
12/04/2012
3.90
 55,600 3.80 4 3.80 0 0 0
11/04/2012
3.80
 43,100 3.70 3.80 3.70 0 0 0
10/04/2012
3.70
 63,000 3.80 3.80 3.60 0 0 0
09/04/2012
3.80
 34,600 3.70 3.80 3.60 0 0 0
06/04/2012
3.70
 27,300 3.80 3.80 3.70 0 0 0
05/04/2012
3.80
 15,400 3.70 3.80 3.70 0 0 0
04/04/2012
3.70
 37,600 3.90 3.90 3.70 0 0 0
03/04/2012
3.90
 39,500 3.70 3.90 3.80 0 0 0
30/03/2012
3.70
 69,900 3.90 3.90 3.70 0 0 0
29/03/2012
3.90
 45,900 4.10 4.10 3.90 0 0 0
28/03/2012
4.10
 101,900 4.10 4.10 3.90 0 0 0
27/03/2012
4.10
 89,000 4.20 4.40 4 0 0 0
26/03/2012
4.20
 98,100 4 4.20 4 0 0 0
23/03/2012
4
 128,400 3.80 4 3.80 0 0 0
22/03/2012
3.80
 160,400 3.70 3.90 3.60 0 0 0
21/03/2012
3.70
 108,700 3.50 3.70 3.60 2,000 16,800 -0.1
20/03/2012
3.50
 72,400 3.50 3.70 3.40 0 0 0
19/03/2012
3.50
 60,500 3.50 3.60 3.50 0 0 0
16/03/2012: Cổ tức tiền mặt tỉ lệ: 5%
16/03/2012
3.50
 170,000 3.50 3.60 3.50 0 0 0
15/03/2012
3.50
 113,700 3.41 3.50 3.24 0 0 0
14/03/2012
3.41
 72,300 3.41 3.50 3.32 0 0 0
13/03/2012
3.41
 71,900 3.24 3.41 3.24 0 0 0
12/03/2012
3.24
 58,300 3.41 3.41 3.24 0 0 0
09/03/2012
3.41
 94,800 3.59 3.67 3.41 0 0 0
08/03/2012
3.59
 144,400 3.50 3.59 3.50 0 0 0
07/03/2012
3.50
 153,800 3.24 3.50 3.15 0 0 0
06/03/2012
3.24
 208,200 3.24 3.41 3.24 0 0 0
05/03/2012
3.24
 9,500 3.06 3.24 3.24 0 0 0
02/03/2012
3.06
 8,800 2.97 3.06 3.06 0 0 0
01/03/2012
2.97
 73,100 3.06 3.15 2.80 0 0 0
29/02/2012
3.06
 69,700 3.06 3.06 2.97 0 0 0
28/02/2012
3.06
 191,500 3.32 3.32 3.06 0 1,000 -0.0
27/02/2012
3.32
 54,200 3.24 3.32 3.15 0 0 0
24/02/2012
3.24
 61,000 3.15 3.24 3.15 0 0 0
23/02/2012
3.15
 47,500 3.06 3.15 2.97 0 0 0
22/02/2012
3.06
 34,100 2.89 3.06 2.89 0 0 0
21/02/2012
2.89
 20,900 3.06 3.15 2.89 0 0 0
20/02/2012
3.06
 37,100 2.89 3.06 2.89 0 0 0
17/02/2012
2.89
 6,000 2.80 2.89 2.80 0 0 0
16/02/2012
2.80
 6,800 2.71 2.80 2.71 0 0 0
15/02/2012
2.71
 24,100 2.80 2.80 2.62 0 0 0
14/02/2012
2.80
 21,200 2.80 2.80 2.80 0 0 0
13/02/2012
2.80
 8,200 2.80 2.80 2.71 0 0 0
10/02/2012
2.80
 11,600 2.80 2.80 2.80 0 0 0
09/02/2012
2.80
 29,700 2.97 2.97 2.80 0 0 0
08/02/2012
2.97
 16,200 2.97 3.06 2.97 0 0 0
07/02/2012
2.97
 1,100 2.97 2.97 2.97 0 0 0
06/02/2012
2.97
 13,400 3.15 3.15 2.89 0 0 0
03/02/2012
3.15
 44,800 3.15 3.24 3.06 0 0 0
02/02/2012
3.15
 44,200 3.15 3.24 3.06 0 0 0
01/02/2012
3.15
 11,300 3.15 3.15 3.06 0 0 0
31/01/2012
3.15
 23,800 2.97 3.24 2.97 0 0 0
30/01/2012
2.97
 28,100 2.97 3.06 2.97 0 0 0
20/01/2012
2.97
 25,400 3.06 3.06 2.97 18,000 0 0.1
19/01/2012
3.06
 13,000 2.97 3.06 2.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |