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) 		-0.90 -12.16% 11,600 -2,500 -0.0
5.80
7.40
6.60
2 tháng
(2026-01-16) 		-1.10 -14.47% 18,600 -2,500 -0.0
5.80
8
6.60
3 tháng
(2025-12-17) 		-0.50 -7.14% 28,500 -2,500 -0.0
5.80
8.10
6.60
6 tháng
(2025-09-18) 		-2.80 -30.11% 72,800 -2,500 -0.0
5.80
9.30
6.60
12 tháng
(2025-03-24) 		-2 -23.53% 769,400 117,263 1.4
5.80
10.90
6.60
24 tháng
(2024-03-27) 		2.50 62.50% 3,281,755 -49,437 2.1
2.90
10.90
6.60
36 tháng
(2023-04-03) 		3.40 109.68% 5,839,328 -53,537 2.1
2.90
10.90
6.60
60 tháng
(2021-04-12) 		-0.40 -5.80% 19,965,972 -79,554 5.0
2.60
16
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2012
2.97
 112,900 2.89 2.97 2.80 0 0 0
17/01/2012
2.89
 16,200 2.71 2.89 2.80 0 0 0
16/01/2012
2.71
 22,900 2.80 2.89 2.71 0 0 0
13/01/2012
2.80
 25,800 2.80 2.80 2.80 0 0 0
12/01/2012
2.80
 2,500 2.89 2.89 2.80 0 0 0
11/01/2012
2.89
 25,700 2.97 2.97 2.89 0 0 0
10/01/2012
2.97
 19,000 2.80 2.97 2.89 0 0 0
09/01/2012
2.80
 6,400 2.80 2.80 2.80 0 0 0
06/01/2012
2.80
 32,500 2.97 2.97 2.80 0 0 0
05/01/2012
2.97
 19,800 2.89 3.06 2.89 0 0 0
04/01/2012
2.89
 10,000 2.89 2.97 2.89 0 0 0
03/01/2012
2.89
 26,200 2.71 2.89 2.80 0 0 0
30/12/2011
2.71
 6,500 2.62 2.80 2.62 0 0 0
29/12/2011
2.62
 12,700 2.71 2.71 2.54 0 0 0
28/12/2011
2.71
 4,000 2.62 2.71 2.62 0 0 0
27/12/2011
2.62
 30,700 2.71 2.71 2.54 0 0 0
26/12/2011
2.71
 8,400 2.71 2.71 2.62 0 0 0
23/12/2011
2.71
 35,800 2.71 2.71 2.62 0 0 0
22/12/2011
2.71
 38,500 2.80 2.80 2.71 0 0 0
21/12/2011
2.80
 14,600 2.80 2.80 2.80 0 0 0
20/12/2011
2.80
 31,900 2.89 2.89 2.80 0 0 0
19/12/2011
2.89
 25,400 2.89 2.89 2.80 0 0 0
16/12/2011
2.89
 20,000 2.80 2.97 2.80 0 0 0
15/12/2011
2.80
 20,900 2.89 2.89 2.71 0 0 0
14/12/2011
2.89
 46,300 3.06 3.06 2.89 0 0 0
13/12/2011
3.06
 12,100 3.06 3.06 2.97 0 0 0
12/12/2011
3.06
 16,100 3.06 3.06 3.06 0 0 0
09/12/2011
3.06
 65,600 3.24 3.24 3.06 0 0 0
08/12/2011
3.24
 13,800 3.41 3.41 3.24 0 0 0
07/12/2011
3.41
 6,700 3.41 3.59 3.41 0 0 0
06/12/2011
3.41
 39,000 3.41 3.59 3.41 0 0 0
05/12/2011
3.41
 53,800 3.24 3.41 3.32 0 0 0
02/12/2011
3.24
 5,600 3.24 3.32 3.24 0 0 0
01/12/2011
3.24
 37,400 3.15 3.41 3.15 0 0 0
30/11/2011
3.15
 5,300 3.15 3.24 3.06 0 0 0
29/11/2011
3.15
 4,500 3.15 3.15 3.15 0 0 0
28/11/2011
3.15
 1,100 3.06 3.24 3.15 0 0 0
25/11/2011
3.06
 13,000 3.15 3.15 3.06 0 0 0
24/11/2011
3.15
 12,100 3.32 3.32 3.15 0 0 0
23/11/2011
3.32
 15,800 3.32 3.32 3.24 0 0 0
22/11/2011
3.32
 24,500 3.41 3.41 3.32 0 0 0
21/11/2011
3.41
 14,400 3.50 3.50 3.32 0 0 0
18/11/2011
3.50
 1,600 3.50 3.50 3.41 0 0 0
17/11/2011
3.50
 9,200 3.50 3.50 3.41 0 0 0
16/11/2011
3.50
 114,900 3.50 3.59 3.32 0 0 0
15/11/2011
3.50
 11,500 3.41 3.50 3.50 0 0 0
14/11/2011
3.41
 83,700 3.41 3.59 3.41 0 0 0
11/11/2011
3.41
 30,700 3.50 3.50 3.41 0 0 0
10/11/2011
3.50
 30,000 3.59 3.59 3.41 0 0 0
09/11/2011
3.59
 12,500 3.76 3.76 3.50 0 0 0
08/11/2011
3.76
 8,200 3.76 3.76 3.59 0 0 0
07/11/2011
3.76
 31,300 3.76 3.76 3.59 0 0 0
04/11/2011
3.76
 7,200 3.76 3.76 3.76 0 0 0
03/11/2011
3.76
 12,300 3.76 3.85 3.67 0 0 0
02/11/2011
3.76
 29,100 4.02 4.02 3.76 0 0 0
01/11/2011
4.02
 82,600 3.76 4.11 3.76 0 0 0
31/10/2011
3.76
 38,300 3.85 4.02 3.76 0 0 0
28/10/2011
3.85
 33,100 3.67 3.85 3.76 0 0 0
27/10/2011
3.67
 14,600 3.59 3.67 3.67 0 0 0
26/10/2011
3.59
 2,800 3.76 3.76 3.59 0 0 0
25/10/2011
3.76
 4,800 3.85 3.85 3.67 0 0 0
24/10/2011
3.85
 30,200 3.85 3.94 3.85 0 0 0
21/10/2011
3.85
 11,200 3.67 3.94 3.76 0 0 0
20/10/2011
3.67
 6,400 3.50 3.76 3.59 0 0 0
19/10/2011
3.50
 12,100 3.50 3.67 3.50 0 0 0
18/10/2011
3.50
 37,900 3.67 3.67 3.50 0 0 0
17/10/2011
3.67
 16,900 3.85 3.85 3.67 0 0 0
14/10/2011
3.85
 10,000 3.67 3.85 3.67 0 0 0
13/10/2011
3.67
 14,500 3.76 3.76 3.67 0 0 0
12/10/2011
3.76
 25,800 3.94 3.94 3.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |