CTCP PGT Holdings (pgt)

6.50
0.30
(4.84%)
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
(2026-02-11) 		-1.80 -22.50% 11,600 -1,800 -0.0
5.80
8
6.20
2 tháng
(2026-01-12) 		-1.60 -20.51% 21,600 -1,800 -0.0
5.80
8.10
6.20
3 tháng
(2025-12-15) 		0.10 1.64% 28,600 -1,800 -0.0
5.80
8.10
6.20
6 tháng
(2025-09-15) 		-3.20 -34.04% 80,300 -1,800 -0.0
5.80
9.40
6.20
12 tháng
(2025-03-18) 		-2.40 -27.91% 793,600 116,163 1.4
5.80
10.90
6.20
24 tháng
(2024-03-25) 		2.30 58.97% 3,294,955 -53,737 2.1
2.90
10.90
6.20
36 tháng
(2023-03-29) 		3.20 106.67% 5,849,128 -52,837 2.1
2.90
10.90
6.20
60 tháng
(2021-04-08) 		-1.10 -15.07% 20,116,586 -78,854 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)
23/12/2024
6.60
 3,636 6.50 6.60 6.40 0 0 0
20/12/2024
6.70
 3,400 6.40 6.70 6.40 1,600 0 0.0
19/12/2024
6.90
 8,801 6.40 6.90 6.40 400 0 0.0
18/12/2024
7
 1,400 7 7.10 6.80 0 0 0
17/12/2024
6.90
 33,507 6.70 6.90 6.40 20,700 0 0.1
16/12/2024
6.70
 13,902 6.40 6.70 6.30 8,600 0 0.1
13/12/2024
6.30
 11,700 6.20 6.50 6.20 1,700 0 0.0
12/12/2024
6.20
 23,500 6.10 6.60 6.10 9,000 0 0.1
11/12/2024
6.50
 2,419 6.50 6.90 6.40 0 0 0
10/12/2024
6.50
 210 6.30 6.50 6.30 0 0 0
09/12/2024
6.20
 9,598 6.30 6.30 6.20 1,800 0 0.0
06/12/2024
6.70
 1,300 6.50 6.90 6.40 700 0 0.0
05/12/2024
6.70
 1,175 6.70 6.90 6.20 0 0 0
04/12/2024
6.70
 1,220 6.80 6.80 6.30 0 100 -0.0
03/12/2024
6.60
 1,900 6.80 6.80 6.40 0 0 0
02/12/2024
6.50
 5,500 6.70 6.90 6.40 1,000 0 0.0
29/11/2024
6.50
 6,501 6.50 6.60 6.30 4,400 0 0.0
28/11/2024
6.50
 11,706 6.40 6.50 6.10 7,200 0 0.0
27/11/2024
6.20
 9,030 6.70 6.90 6.20 8,000 0 0.0
26/11/2024
6.60
 905 6.20 6.70 5.90 100 100 0
25/11/2024
6.20
 12,037 6.20 6.20 6.10 2,000 0 0.0
22/11/2024
6.70
 10,054 7 7 6.50 4,600 0 0.0
21/11/2024
7.20
 1,300 6.90 7.20 6.90 0 0 0
20/11/2024
6.90
 32,860 6.20 6.90 6 4,800 0 0.0
19/11/2024
6.60
 16,169 7 7 6.50 6,100 0 0.0
18/11/2024
7.10
 27,100 7.60 7.60 6.90 0 0 0
15/11/2024
7.60
 5,643 7.80 8.20 7.40 0 0 0
14/11/2024
7.50
 14,746 7.20 7.60 7.20 100 200 -0.0
13/11/2024
7.10
 7,753 7.20 7.40 6.80 0 0 0
12/11/2024
7.10
 27,328 6.90 7.20 6.90 3,100 200 0.0
11/11/2024
6.90
 44,841 6.30 6.90 6.30 18,700 400 0.1
08/11/2024
6.30
 23,274 6.10 6.30 6 5,000 0 0.0
07/11/2024
6.20
 12,101 5.90 6.30 5.80 3,400 0 0.0
06/11/2024
5.90
 11,517 6 6.20 5.90 0 0 0
05/11/2024
6.40
 22,307 6.30 6.80 5.80 0 200 -0.0
04/11/2024
6.30
 18,801 6.30 6.30 5.90 0 0 0
01/11/2024
5.80
 44,074 5.70 5.80 5.70 13,500 300 0.1
31/10/2024
5.30
 30,000 5 5.30 4.80 0 0 0
30/10/2024
4.90
 19,530 5.20 5.20 4.80 0 0 0
29/10/2024
5.10
 35,771 5.20 5.20 4.80 0 904,600 -4.5
28/10/2024
5.20
 28,600 5.20 5.70 4.80 0 100 -0.0
25/10/2024
5.20
 6,541 5.50 5.50 4.70 0 0 0
24/10/2024
5
 7,900 5.20 5.50 4.90 0 0 0
23/10/2024
5.20
 68,765 5.20 5.20 5 0 0 0
22/10/2024
4.80
 49,702 4.50 4.80 4.50 0 0 0
21/10/2024
4.40
 75,828 4 4.40 3.60 0 0 0
18/10/2024
4
 100 4 4 4 0 0 0
17/10/2024
3.80
 66,507 3.60 3.80 3.50 0 0 0
16/10/2024
3.50
 38,710 3.40 3.50 3.40 0 0 0
15/10/2024
3.60
 20,400 3.20 3.60 3.20 0 0 0
14/10/2024
3.40
 15,799 3.30 3.40 3.20 0 0 0
11/10/2024
3.20
 24,203 3.10 3.30 3.10 0 0 0
10/10/2024
3.10
 4,266 3 3.10 2.90 0 0 0
09/10/2024
3.10
 9,715 3.10 3.10 3 0 0 0
08/10/2024
3
 900 3 3.10 3 0 0 0
07/10/2024
3.10
 100 3.10 3.10 3.10 0 0 0
04/10/2024
3.10
 1,723 3.30 3.30 3 0 0 0
03/10/2024
3.20
 2,800 3.10 3.20 3 0 0 0
02/10/2024
3
 12,201 3.10 3.20 3 0 0 0
01/10/2024
3.10
 8,727 3.10 3.10 2.90 0 0 0
30/09/2024
3.10
 403 3.10 3.10 3.10 0 0 0
27/09/2024
3
 3,600 2.90 3.30 2.90 0 0 0
26/09/2024
3.20
 10,520 3.20 3.40 2.90 0 0 0
25/09/2024
3.10
 50,800 3.10 3.20 2.90 0 0 0
24/09/2024
3.10
 15,060 3 3.10 3 0 0 0
23/09/2024
2.90
 11,702 3.10 3.10 2.90 0 0 0
20/09/2024
3.10
 2,000 3.10 3.20 3 0 0 0
19/09/2024
3.10
 20,802 3 3.10 3 0 0 0
18/09/2024
3.10
 15,700 3 3.10 3 0 0 0
17/09/2024
3.30
 27,013 3 3.40 3 0 0 0
16/09/2024
3.30
 1,601 3.20 3.30 3.20 0 0 0
13/09/2024
3.10
 13,400 3.40 3.40 3.10 0 0 0
12/09/2024
3.40
 2,800 3.20 3.40 3.20 0 0 0
11/09/2024
3.30
 638 3.20 3.30 3.20 0 0 0
10/09/2024
3.30
 1,505 3.30 3.30 3.10 0 0 0
09/09/2024
3
 5,500 3.10 3.10 3 0 0 0
06/09/2024
3.10
 45,597 3.40 3.50 3.10 0 0 0
05/09/2024
3.40
 2,700 3.50 3.50 3.30 0 0 0
04/09/2024
3.50
 93 3.50 3.50 3.50 0 0 0
30/08/2024
3.50
 4,726 3.30 3.50 3.30 0 0 0
29/08/2024
3.50
 6,400 3.40 3.50 3.30 0 0 0
28/08/2024
3.40
 4,000 3.40 3.40 3.30 0 0 0
27/08/2024
3.40
 10,600 3.40 3.40 3.30 0 0 0
26/08/2024
3.40
 2,000 3.40 3.40 3.30 700 0 0.0
23/08/2024
3.40
 2,803 3.30 3.40 3.20 0 0 0
22/08/2024
3.40
 347 3.30 3.40 3.30 0 0 0
21/08/2024
3.40
 0 3.40 3.40 3.40 0 0 0
20/08/2024
3.40
 1,647 3.30 3.40 3.30 0 0 0
19/08/2024
3.40
 400 3.30 3.40 3.30 0 0 0
16/08/2024
3.40
 3,248 3.30 3.40 3.30 0 0 0
15/08/2024
3.30
 10,502 3.40 3.40 3.20 0 0 0
14/08/2024
3.50
 81 3.50 3.50 3.50 0 0 0
13/08/2024
3.50
 4,703 3.10 3.50 3.10 0 0 0
12/08/2024
3.40
 5,202 3.30 3.40 3.30 0 0 0
09/08/2024
3.40
 10,200 3.30 3.40 3.30 0 0 0
08/08/2024
3.40
 104 3.40 3.40 3.40 0 0 0
07/08/2024
3.40
 101 3.40 3.40 3.40 0 0 0
06/08/2024
3.30
 2,451 3.10 3.30 3.10 0 0 0
05/08/2024
3.40
 300 3.10 3.40 3.10 0 0 0
02/08/2024
3.40
 0 3.40 3.40 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |