CTCP PGT Holdings (pgt)

6.80
0.40
(6.25%)
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
(2026-07-01) 		-0.30 -4.48% 15,900 0 0
6.40
7.50
6.80
2 tháng
(2026-06-01) 		0.10 1.59% 20,500 0 0
6.20
7.50
6.80
3 tháng
(2026-05-04) 		0 0% 31,300 2,000 0
5.90
7.50
6.80
6 tháng
(2026-02-02) 		-1.30 -16.88% 60,300 -200 -0.0
5.80
8
6.80
12 tháng
(2025-08-05) 		-2.80 -30.43% 167,600 -200 -0.0
5.80
10
6.80
24 tháng
(2024-08-12) 		3 88.24% 2,643,179 -51,437 2.1
2.90
10.90
6.80
36 tháng
(2023-08-16) 		2.40 60% 5,061,428 -51,521 2.1
2.90
10.90
6.80
60 tháng
(2021-08-26) 		0.90 16.36% 18,487,706 -173,837 4.5
2.60
16
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |