CTCP PGT Holdings (pgt)

7.20
-0.70
(-8.86%)
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
(2025-11-04) 		0.20 2.38% 7,700 -400 -0.0
7.90
8.90
7.90
2 tháng
(2025-10-06) 		-0.30 -3.37% 16,000 -400 -0.0
7.90
9.10
7.90
3 tháng
(2025-09-05) 		-0.20 -2.27% 45,400 -500 -0.0
7.90
9.40
7.90
6 tháng
(2025-06-09) 		-0.80 -8.51% 142,500 -500 -0.0
7.90
10.30
7.90
12 tháng
(2024-12-09) 		2.40 38.71% 1,366,756 771,063 6.1
6.20
10.90
7.90
24 tháng
(2023-12-15) 		5.50 177.42% 4,120,640 -52,437 2.1
2.90
10.90
7.90
36 tháng
(2022-12-20) 		5.50 177.42% 6,178,297 -121,037 1.9
2.60
10.90
7.90
60 tháng
(2020-12-30) 		5.70 196.55% 21,945,248 -77,802 5.0
2.60
16
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
3.10
 300 3.10 3.10 3 0 0 0
30/11/2023
3
 8,980 3 3.10 3 0 0 0
29/11/2023
3.20
 3,600 2.80 3.20 2.80 0 0 0
28/11/2023
3.10
 1,038 3.10 3.10 3.10 0 0 0
27/11/2023
3.20
 2,700 3.20 3.20 3 0 0 0
24/11/2023
3
 1,900 3 3 3 0 0 0
23/11/2023
3.20
 7,907 3.30 3.30 3.10 0 0 0
22/11/2023
3.20
 2,600 3.20 3.20 3 0 0 0
21/11/2023
3.20
 8,346 3.30 3.30 3 0 0 0
20/11/2023
3.20
 300 3.10 3.20 3.10 0 0 0
17/11/2023
3.20
 7,001 3.40 3.40 3.10 0 0 0
16/11/2023
3.30
 1,100 3.30 3.40 3.10 0 0 0
15/11/2023
3.30
 45,000 3.30 3.40 3 0 0 0
14/11/2023
3.20
 16,801 3.50 3.50 3.20 0 0 0
13/11/2023
3.50
 7,017 3.50 3.70 3.40 0 0 0
10/11/2023
3.50
 27,525 3.40 3.70 3.10 0 0 0
09/11/2023
3.40
 31,873 3.20 3.40 3.20 0 0 0
08/11/2023
3.10
 54,035 2.90 3.10 2.90 0 0 0
07/11/2023
2.90
 932 3.20 3.20 2.90 0 0 0
06/11/2023
3.20
 101 3.20 3.20 3.20 0 0 0
03/11/2023
3.20
 200 3.20 3.20 3.10 0 0 0
02/11/2023
3.20
 100 3.20 3.20 3.20 0 0 0
01/11/2023
3.20
 0 3.20 3.20 3.20 0 0 0
31/10/2023
3.20
 0 3.20 3.20 3.20 0 0 0
30/10/2023
3.20
 1,500 3.10 3.20 3 0 0 0
27/10/2023
3.10
 6,200 3 3.10 2.70 0 0 0
26/10/2023
3
 27,500 3.30 3.30 3 0 0 0
25/10/2023
3.30
 500 3.30 3.30 3.20 0 0 0
24/10/2023
3.30
 23,000 3 3.30 3.10 0 0 0
23/10/2023
3
 100 2.90 3 3 0 0 0
20/10/2023
2.90
 17,300 3 3 2.80 0 0 0
19/10/2023
3
 6,200 3.10 3.10 3 0 0 0
18/10/2023
3.10
 6,600 3.20 3.20 3 0 0 0
17/10/2023
3.20
 3,900 3.10 3.20 3.10 0 0 0
16/10/2023
3.10
 11,300 3.10 3.30 3.10 0 0 0
13/10/2023
3.10
 7,300 3.30 3.30 3.10 0 0 0
12/10/2023
3.30
 2,500 3.30 3.30 3.30 0 0 0
11/10/2023
3.30
 2,000 3.20 3.30 3.20 0 0 0
10/10/2023
3.20
 4,300 3.30 3.30 3 0 0 0
09/10/2023
3.30
 1,600 3.20 3.30 3.10 0 0 0
06/10/2023
3.20
 11,100 3.10 3.20 3 0 0 0
05/10/2023
3.10
 2,400 3.30 3.30 3.10 0 0 0
04/10/2023
3.30
 500 3.30 3.30 3.30 0 0 0
03/10/2023
3.30
 3,900 3.10 3.40 3.10 800 0 0.0
02/10/2023
3.10
 4,600 3.30 3.30 3.10 0 0 0
29/09/2023
3.30
 14,100 3.40 3.40 3.30 0 0 0
28/09/2023
3.40
 3,500 3.40 3.40 3.20 0 0 0
27/09/2023
3.40
 24,600 3.50 3.50 3.20 0 0 0
26/09/2023
3.50
 1,700 3.40 3.50 3.30 0 0 0
25/09/2023
3.40
 26,600 3.60 3.70 3.30 0 0 0
22/09/2023
3.60
 10,200 3.70 3.70 3.50 0 800 -0.0
21/09/2023
3.70
 10,200 3.70 3.70 3.50 0 0 0
20/09/2023
3.70
 15,200 3.70 3.70 3.60 1,000 0 0.0
19/09/2023
3.70
 5,900 3.80 3.80 3.60 0 0 0
18/09/2023
3.80
 5,000 3.80 3.80 3.60 0 0 0
15/09/2023
3.80
 50,000 3.90 3.90 3.60 0 0 0
14/09/2023
3.90
 11,900 3.90 3.90 3.70 0 0 0
13/09/2023
3.90
 16,300 3.80 3.90 3.70 1,000 1,000 0
12/09/2023
3.80
 18,500 3.70 3.80 3.60 0 84 -0.0
11/09/2023
3.70
 5,900 3.80 3.80 3.50 0 0 0
08/09/2023
3.80
 26,400 3.80 3.80 3.50 0 0 0
07/09/2023
3.80
 3,400 3.80 3.80 3.70 0 0 0
06/09/2023
3.80
 100 3.80 3.80 3.80 0 0 0
05/09/2023
3.80
 36,300 3.80 3.90 3.50 0 1,000 -0.0
31/08/2023
3.80
 9,500 3.70 3.90 3.70 0 0 0
30/08/2023
3.70
 14,200 3.90 4 3.70 0 0 0
29/08/2023
3.90
 19,000 3.80 4 3.70 0 0 0
28/08/2023
3.80
 33,300 3.80 3.90 3.60 0 0 0
25/08/2023
3.80
 5,900 3.70 3.80 3.60 0 0 0
24/08/2023
3.70
 9,000 3.70 3.90 3.50 0 0 0
23/08/2023
3.70
 1,500 3.70 3.90 3.50 0 0 0
22/08/2023
3.70
 15,000 3.40 3.70 3.50 0 0 0
21/08/2023
3.40
 5,800 3.60 3.70 3.40 0 0 0
18/08/2023
3.60
 18,700 3.70 3.90 3.50 0 0 0
17/08/2023
3.70
 13,600 4 4 3.70 700 0 0.0
16/08/2023
4
 13,700 3.80 4 3.80 0 0 0
15/08/2023
3.80
 6,900 3.80 4 3.80 2,000 0 0.0
14/08/2023
3.80
 3,500 4 4.10 3.80 300 0 0.0
11/08/2023
4
 25,500 3.90 4 3.60 0 0 0
10/08/2023
3.90
 19,600 3.90 4.20 3.80 0 0 0
09/08/2023
3.90
 60,200 3.60 3.90 3.60 1,000 0 0.0
08/08/2023
3.60
 15,700 3.60 3.70 3.50 0 0 0
07/08/2023
3.60
 4,700 3.50 3.60 3.50 0 0 0
04/08/2023
3.50
 20,300 3.60 3.60 3.40 0 0 0
03/08/2023
3.60
 35,100 3.70 3.70 3.40 0 0 0
02/08/2023
3.70
 1,500 3.70 3.70 3.50 0 0 0
01/08/2023
3.70
 8,000 3.70 3.90 3.50 0 0 0
31/07/2023
3.70
 9,100 3.70 3.80 3.60 0 0 0
28/07/2023
3.70
 10,900 3.60 3.70 3.40 0 0 0
27/07/2023
3.60
 3,100 3.60 3.80 3.60 0 0 0
26/07/2023
3.60
 8,800 3.60 3.80 3.50 0 0 0
25/07/2023
3.60
 1,300 3.80 3.80 3.60 0 0 0
24/07/2023
3.80
 2,500 3.70 3.80 3.70 0 0 0
21/07/2023
3.70
 2,600 3.70 3.70 3.50 0 0 0
20/07/2023
3.70
 1,500 3.80 3.80 3.70 0 0 0
19/07/2023
3.80
 12,700 3.70 3.80 3.60 0 0 0
18/07/2023
3.70
 1,400 3.80 3.80 3.60 0 0 0
17/07/2023
3.80
 9,700 3.80 3.90 3.50 0 0 0
14/07/2023
3.80
 4,800 3.80 3.80 3.50 0 0 0
13/07/2023
3.80
 0 3.80 3.80 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |