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)
17/02/2023
3.40
 200 3.30 3.40 3.30 0 0 0
16/02/2023
3.30
 7,800 3.30 3.40 3.30 0 0 0
15/02/2023
3.30
 3,400 3.40 3.60 3.20 0 0 0
14/02/2023
3.40
 9,500 3.30 3.60 3.20 6,000 0 0.0
13/02/2023
3.30
 1,201 3.20 3.40 3 0 0 0
10/02/2023
3.20
 18,000 3.30 3.50 3 0 0 0
09/02/2023
3.30
 15,100 3.40 3.50 3.20 0 0 0
08/02/2023
3.40
 5,500 3.30 3.40 3 0 0 0
07/02/2023
3.30
 1,300 3.30 3.40 3.20 0 0 0
06/02/2023
3.30
 18,700 3.40 3.50 3.20 0 0 0
03/02/2023
3.40
 15,500 3.10 3.40 3.10 7,000 0 0.0
02/02/2023
3.10
 19,500 3.40 3.40 3.10 0 0 0
01/02/2023
3.40
 7,300 3.40 3.50 3.20 0 0 0
31/01/2023
3.40
 3,900 3.40 3.40 3.30 0 0 0
30/01/2023
3.40
 6,100 3.50 3.80 3.30 0 0 0
27/01/2023
3.50
 1,700 3.30 3.50 3.30 0 0 0
19/01/2023
3.30
 6,500 3 3.30 2.80 0 0 0
18/01/2023
3
 21,800 3.30 3.30 3 0 0 0
17/01/2023
3.30
 1,400 3.20 3.30 3.20 0 0 0
16/01/2023
3.20
 1,200 3.10 3.20 3.10 0 0 0
13/01/2023
3.10
 12,000 3.20 3.30 3 0 0 0
12/01/2023
3.20
 2,500 3.40 3.70 3.10 0 0 0
11/01/2023
3.40
 5,102 3.30 3.50 3.20 0 0 0
10/01/2023
3.30
 200 3.30 3.30 3.30 0 77,400 -0.2
09/01/2023
3.30
 17,500 3 3.30 3.10 0 0 0
06/01/2023
3
 4,700 3.10 3.10 2.90 0 0 0
05/01/2023
3.10
 6,400 3 3.10 2.80 0 0 0
04/01/2023
3
 12,200 2.90 3.10 2.80 0 0 0
03/01/2023
2.90
 1,600 2.80 2.90 2.90 0 0 0
30/12/2022
2.80
 12,718 2.80 2.90 2.60 0 0 0
29/12/2022
2.80
 8,813 2.60 2.80 2.70 0 0 0
28/12/2022
2.60
 8,239 2.80 3 2.60 0 0 0
27/12/2022
2.80
 0 2.80 2.80 2.80 0 0 0
26/12/2022
2.80
 6,000 3 3 2.70 0 0 0
23/12/2022
3
 0 3 3 3 0 0 0
22/12/2022
3
 0 3 3 3 0 0 0
21/12/2022
3
 1,000 3.10 3.10 2.90 0 0 0
20/12/2022
3.10
 20,200 3.10 3.10 2.80 0 0 0
19/12/2022
3.10
 1,900 3.20 3.20 3.10 0 0 0
16/12/2022
3.20
 3,100 3.20 3.20 3 0 0 0
15/12/2022
3.20
 1,300 3.10 3.20 2.90 0 0 0
14/12/2022
3.10
 13,300 3.10 3.20 3.10 0 424,600 -1.3
13/12/2022
3.10
 9,119 3.40 3.40 3.10 0 0 0
12/12/2022
3.40
 4,901 3.30 3.40 3.10 0 0 0
09/12/2022
3.30
 1,200 3.20 3.30 3.20 0 0 0
08/12/2022
3.20
 3,600 3.10 3.30 3.10 1,000 0 0.0
07/12/2022
3.10
 1,800 3.40 3.40 3.10 0 0 0
06/12/2022
3.40
 108 3.40 3.40 3.40 0 0 0
05/12/2022
3.40
 7,900 3.50 3.60 3.20 0 0 0
02/12/2022
3.50
 3,000 3.50 3.50 3.30 0 0 0
01/12/2022
3.50
 12,453 3.40 3.50 3.30 0 0 0
30/11/2022
3.40
 9,000 3.30 3.50 3.20 2,500 0 0.0
29/11/2022
3.30
 3,020 3.20 3.30 3.20 0 0 0
28/11/2022
3.20
 4,131 3.10 3.20 3 0 0 0
25/11/2022
3.10
 4,100 3 3.10 2.90 0 0 0
24/11/2022
3
 2,423 3.10 3.10 2.90 0 0 0
23/11/2022
3.10
 11,900 3.20 3.30 2.90 900 0 0.0
22/11/2022
3.20
 20,800 3 3.20 2.80 0 0 0
21/11/2022
3
 20,600 3.10 3.20 2.80 2,400 0 0.0
18/11/2022
3.10
 2,200 3.20 3.20 2.90 0 0 0
17/11/2022
3.20
 6,500 3.10 3.20 3.10 900 0 0.0
16/11/2022
3.10
 7,100 2.90 3.10 2.90 100 0 0.0
15/11/2022
2.90
 1,600 2.90 3 2.70 0 0 0
14/11/2022
2.90
 1,000 3 3 2.70 0 0 0
11/11/2022
3
 6,900 2.80 3 2.60 400 0 0.0
10/11/2022
2.80
 10,800 3.10 3.10 2.80 0 0 0
09/11/2022
3.10
 9,255 3.10 3.10 2.80 2,900 0 0.0
08/11/2022
3.10
 301 3 3.10 3 0 0 0
07/11/2022
3
 1,400 3 3.10 2.80 0 0 0
04/11/2022
3
 3,800 3.10 3.10 2.90 0 0 0
03/11/2022
3.10
 4,300 3.20 3.20 3 0 0 0
02/11/2022
3.20
 1,100 3.20 3.20 3.10 0 0 0
01/11/2022
3.20
 2,822 3.20 3.20 3 0 0 0
31/10/2022
3.20
 27,200 3.30 3.30 3 0 0 0
28/10/2022
3.30
 7,996 3.10 3.30 3.20 0 0 0
27/10/2022
3.10
 32,900 3.20 3.40 2.90 0 0 0
26/10/2022
3.20
 3,500 3.30 3.30 3 0 0 0
25/10/2022
3.30
 11,100 3.20 3.40 2.90 0 0 0
24/10/2022
3.20
 5,700 3.50 3.60 3.20 0 0 0
21/10/2022
3.50
 637 3.60 3.70 3.40 0 0 0
20/10/2022
3.60
 700 3.50 3.70 3.50 0 0 0
19/10/2022
3.50
 8,920 3.80 3.80 3.50 0 0 0
18/10/2022
3.80
 1,400 3.70 3.80 3.70 0 0 0
17/10/2022
3.70
 500 3.70 3.80 3.70 0 0 0
14/10/2022
3.70
 600 3.60 3.70 3.60 0 0 0
13/10/2022
3.60
 1,800 3.40 3.60 3.40 0 0 0
12/10/2022
3.40
 1,200 3.20 3.40 3.10 0 0 0
11/10/2022
3.20
 4,200 3.50 3.70 3.20 0 0 0
10/10/2022
3.50
 15,837 3.70 3.70 3.40 0 0 0
07/10/2022
3.70
 12,900 3.70 3.70 3.40 0 0 0
06/10/2022
3.70
 12,141 3.80 3.80 3.60 0 0 0
05/10/2022
3.80
 20,601 4.10 4.40 3.70 0 0 0
04/10/2022
4.10
 4,000 4.30 4.50 4 0 0 0
03/10/2022
4.30
 6,000 4.20 4.50 4.20 0 0 0
30/09/2022
4.20
 9,500 4.60 4.60 4.20 0 0 0
29/09/2022
4.60
 1,030 4.60 4.80 4.40 0 0 0
28/09/2022
4.60
 6,300 4.80 4.80 4.40 0 800 -0.0
27/09/2022
4.80
 600 4.80 4.80 4.70 0 0 0
26/09/2022
4.80
 1,903 5 5 4.50 0 500 -0.0
23/09/2022
5
 3,665 4.90 5.20 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |