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) 		-0.80 -10.81% 11,700 -2,500 -0.0
5.80
7.40
6.20
2 tháng
(2026-01-19) 		-0.40 -5.71% 18,500 -2,500 -0.0
5.80
8
6.20
3 tháng
(2025-12-18) 		-0.90 -12% 28,000 -2,500 -0.0
5.80
8.10
6.20
6 tháng
(2025-09-19) 		-2.70 -29.03% 72,900 -2,500 -0.0
5.80
9.30
6.20
12 tháng
(2025-03-24) 		-1.90 -22.35% 769,500 117,263 1.4
5.80
10.90
6.20
24 tháng
(2024-03-28) 		2.70 69.23% 3,275,425 -49,437 2.1
2.90
10.90
6.20
36 tháng
(2023-04-03) 		3.50 112.90% 5,839,428 -53,537 2.1
2.90
10.90
6.20
60 tháng
(2021-04-13) 		-0.70 -9.59% 19,761,472 -79,554 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)
23/12/2022
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
22/09/2022
4.90
 1,100 4.90 5 4.90 0 0 0
21/09/2022
4.90
 810 4.80 5 4.80 200 0 0.0
20/09/2022
4.80
 900 4.80 5 4.80 0 0 0
19/09/2022
4.80
 2,710 4.80 4.80 4.80 0 0 0
16/09/2022
4.80
 2,865 5.10 5.10 4.80 0 0 0
15/09/2022
5.10
 3,655 5.30 5.30 5.10 0 0 0
14/09/2022
5.30
 0 5.30 5.30 5.30 0 0 0
13/09/2022
5.30
 2,330 5.30 5.30 5.20 0 0 0
12/09/2022
5.30
 6,600 5.40 5.60 5.20 0 0 0
09/09/2022
5.40
 3,000 5.40 5.40 4.90 0 0 0
08/09/2022
5.40
 25,250 5.30 5.50 4.90 0 0 0
07/09/2022
5.30
 1,700 5.70 5.70 5.30 0 0 0
06/09/2022
5.70
 8,560 5.70 5.80 5.30 0 0 0
05/09/2022
5.70
 6,305 5.80 5.80 5.40 0 0 0
31/08/2022
5.80
 4,900 5.60 5.80 5.50 0 0 0
30/08/2022
5.60
 5,800 5.40 5.70 5.40 0 0 0
29/08/2022
5.40
 4,000 5.50 5.50 5 0 0 0
26/08/2022
5.50
 2,700 5.80 5.80 5.40 0 0 0
25/08/2022
5.80
 600 5.70 5.80 5.70 0 0 0
24/08/2022
5.70
 1,800 5.90 6 5.70 0 0 0
23/08/2022
5.90
 10,800 5.60 5.90 5.40 0 0 0
22/08/2022
5.60
 22,100 5.80 5.90 5.30 0 0 0
19/08/2022
5.80
 5,800 5.70 5.90 5.70 0 0 0
18/08/2022
5.70
 11,100 5.80 5.80 5.60 0 0 0
17/08/2022
5.80
 6,200 5.90 6 5.70 0 0 0
16/08/2022
5.90
 6,100 6.10 6.20 5.80 0 0 0
15/08/2022
6.10
 4,500 6.20 6.20 5.80 0 0 0
12/08/2022
6.20
 5,700 6.20 6.30 6 0 0 0
11/08/2022
6.20
 43,000 6.10 6.30 5.90 6,000 0 0.0
10/08/2022
6.10
 51,200 6.20 6.20 5.70 0 0 0
09/08/2022
6.20
 13,400 6.10 6.20 6 0 0 0
08/08/2022
6.10
 1,700 6.20 6.30 6.10 0 0 0
05/08/2022
6.20
 14,500 6.20 6.20 5.80 0 500 -0.0
04/08/2022
6.20
 26,100 6.10 6.30 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |