CTCP PGT Holdings (pgt)

5.80
-0.20
(-3.33%)
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
(2026-08-18) 		-0.60 -9.09% 34,500 0 0
5.80
7.80
5.80
2 tháng
(2026-07-20) 		-1.50 -20% 38,500 0 0
5.80
7.80
5.80
3 tháng
(2026-06-19) 		-1.10 -15.49% 54,400 0 0
5.80
7.80
5.80
6 tháng
(2026-03-23) 		-0.30 -4.76% 79,600 2,500 0.0
5.80
7.80
5.80
12 tháng
(2025-09-22) 		-2.60 -30.23% 156,000 0 0.0
5.80
9.10
5.80
24 tháng
(2024-09-27) 		3 100% 2,430,267 914,963 7.1
3
10.90
5.80
36 tháng
(2023-10-03) 		2.70 81.82% 4,766,593 917,763 7.1
2.90
10.90
5.80
60 tháng
(2021-10-13) 		-4.90 -44.95% 14,655,724 751,563 8.9
2.60
13.40
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
3.70
 9,026 3.80 3.90 3.50 0 0 0
23/08/2023
3.70
 1,529 3.90 3.90 3.50 0 0 0
22/08/2023
3.70
 15,004 3.50 3.70 3.50 0 0 0
21/08/2023
3.40
 5,800 3.50 3.70 3.40 0 0 0
18/08/2023
3.60
 18,701 3.70 3.90 3.50 0 0 0
17/08/2023
3.70
 13,640 4 4 3.70 700 0 0.0
16/08/2023
4
 13,740 3.80 4 3.80 0 0 0
15/08/2023
3.80
 6,976 4 4 3.80 2,000 0 0.0
14/08/2023
3.80
 3,505 4 4.10 3.80 300 0 0.0
11/08/2023
4
 25,500 4 4 3.60 0 0 0
10/08/2023
3.90
 19,600 4.20 4.20 3.80 0 0 0
09/08/2023
3.90
 60,208 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
 4,701 3.50 3.60 3.50 0 0 0
04/08/2023
3.50
 20,302 3.50 3.60 3.40 0 0 0
03/08/2023
3.60
 35,111 3.60 3.60 3.40 0 0 0
02/08/2023
3.70
 1,503 3.60 3.70 3.50 0 0 0
01/08/2023
3.70
 8,001 3.80 3.90 3.50 0 0 0
31/07/2023
3.70
 9,104 3.70 3.80 3.60 0 0 0
28/07/2023
3.70
 10,915 3.70 3.70 3.40 0 0 0
27/07/2023
3.60
 3,101 3.80 3.80 3.60 0 0 0
26/07/2023
3.60
 8,801 3.80 3.80 3.50 0 0 0
25/07/2023
3.60
 1,300 3.60 3.60 3.60 0 0 0
24/07/2023
3.80
 2,555 3.70 3.80 3.70 0 0 0
21/07/2023
3.70
 2,600 3.50 3.70 3.50 0 0 0
20/07/2023
3.70
 1,510 3.70 3.80 3.70 0 0 0
19/07/2023
3.80
 12,715 3.60 3.80 3.60 0 0 0
18/07/2023
3.70
 1,400 3.60 3.70 3.60 0 0 0
17/07/2023
3.80
 9,700 3.90 3.90 3.50 0 0 0
14/07/2023
3.80
 4,800 3.70 3.80 3.50 0 0 0
13/07/2023
3.80
 0 3.80 3.80 3.80 0 0 0
12/07/2023
3.80
 5,400 3.60 3.80 3.60 0 0 0
11/07/2023
3.70
 6,614 3.70 3.80 3.70 0 0 0
10/07/2023
3.20
 11,100 3.20 3.20 3 0 0 0
07/07/2023
3.60
 2,300 3.40 3.60 3.40 0 0 0
06/07/2023
3.70
 9,601 3.50 3.70 3.50 0 0 0
05/07/2023
3.80
 7,140 3.50 3.80 3.40 0 0 0
04/07/2023
3.70
 1,800 3.60 3.70 3.60 0 0 0
03/07/2023
3.80
 850 3.70 3.90 3.70 0 0 0
30/06/2023
5.90
 0 5.90 5.90 5.90 0 0 0
29/06/2023
3.70
 30,700 4 4 3.60 0 0 0
28/06/2023
3.90
 4,700 3.80 3.90 3.70 0 0 0
27/06/2023
4
 116 4 4 4 0 0 0
26/06/2023
3.90
 7,310 4 4 3.80 0 0 0
23/06/2023
3.90
 11,600 3.70 4 3.70 0 0 0
22/06/2023
3.90
 33,300 3.70 3.90 3.60 0 0 0
21/06/2023
4
 7,010 3.80 4 3.80 0 0 0
20/06/2023
5.90
 0 5.90 5.90 5.90 0 0 0
19/06/2023
3.90
 700 4.10 4.10 3.80 0 0 0
16/06/2023
4
 9,310 4 4.20 3.80 0 0 0
15/06/2023
3.90
 22,500 4.40 4.40 3.90 0 1,000 -0.0
14/06/2023
4.20
 19,700 4.10 4.40 4 0 1,900 -0.0
13/06/2023
5.90
 0 5.90 5.90 5.90 0 0 0
12/06/2023
3.80
 6,200 3.80 3.90 3.60 0 500 -0.0
09/06/2023
3.90
 25,500 3.70 4 3.60 0 200 -0.0
08/06/2023
4
 6,800 3.80 4 3.60 0 200 -0.0
07/06/2023
4
 30,900 3.90 4.10 3.80 0 0 0
06/06/2023
4.20
 17,755 4.10 4.40 3.70 0 100 -0.0
05/06/2023
4.10
 801 3.90 4.30 3.90 0 0 0
02/06/2023
4
 26,800 4 4.10 3.80 0 0 0
01/06/2023
3.90
 37,057 3.70 3.90 3.60 0 0 0
31/05/2023
3.60
 20,900 3.30 3.60 3.20 0 0 0
30/05/2023
3.30
 4,200 3.40 3.40 3.10 0 0 0
29/05/2023
3.30
 19,800 3.20 3.30 3.10 0 0 0
26/05/2023
3.20
 1,586 3.10 3.20 3 0 0 0
25/05/2023
3.10
 400 2.90 3.10 2.90 0 0 0
24/05/2023
3.20
 4,200 3 3.20 2.90 0 0 0
23/05/2023
3.10
 2,500 3 3.10 3 0 0 0
22/05/2023
3
 6,100 2.90 3 2.90 0 0 0
19/05/2023
3
 1,900 3 3 2.90 0 0 0
18/05/2023
2.90
 6,903 2.90 3 2.90 0 0 0
17/05/2023
3
 2,718 2.90 3 2.90 0 0 0
16/05/2023
3.10
 4,020 3 3.20 3 0 0 0
15/05/2023
3.20
 25,811 2.90 3.20 2.80 0 0 0
12/05/2023
3.10
 12,010 3 3.10 2.80 0 0 0
11/05/2023
3.10
 4,600 3 3.10 3 0 0 0
10/05/2023
3
 14,400 2.90 3 2.90 0 0 0
09/05/2023
2.90
 3,300 2.90 2.90 2.90 0 0 0
08/05/2023
2.90
 608 2.80 2.90 2.80 0 0 0
05/05/2023
2.90
 300 2.90 2.90 2.90 0 0 0
04/05/2023
2.90
 4,918 2.90 2.90 2.80 0 0 0
03/05/2023
3.10
 2,500 3.20 3.20 3.10 0 1,900 -0.0
02/05/2023
3.40
 15,500 3.10 3.40 3.10 7,000 0 0.0
01/05/2023
3.10
 6,400 3 3.10 2.80 0 0 0
28/04/2023
2.90
 355 2.90 2.90 2.90 0 0 0
27/04/2023
3
 100 3 3 3 0 0 0
26/04/2023
2.90
 3,700 2.90 3 2.80 0 0 0
25/04/2023
3
 0 3 3 3 0 0 0
24/04/2023
3
 1,700 3 3 2.90 0 0 0
21/04/2023
2.90
 4,200 3 3 2.90 0 0 0
20/04/2023
2.90
 5,700 3 3 2.90 0 0 0
19/04/2023
3
 15,900 2.70 3 2.70 0 0 0
18/04/2023
3
 1,308 2.80 3 2.80 0 0 0
17/04/2023
3
 200 2.90 3 2.90 0 0 0
14/04/2023
3
 484 2.80 3 2.80 84 0 0.0
13/04/2023
3
 6,400 3 3 2.80 800 0 0.0
12/04/2023
3
 150 3 3 3 0 0 0
11/04/2023
3
 11,500 3 3 2.80 0 0 0
10/04/2023
3.30
 500 3.30 3.30 3.30 0 0 0
07/04/2023
2.90
 13,001 3.10 3.10 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |