CTCP PGT Holdings (pgt)

5.90
0.50
(9.26%)
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
(2026-09-08) 		-1 -14.49% 28,300 -600 0.0
4.60
6.90
5.90
2 tháng
(2026-08-10) 		-1.10 -15.71% 57,100 -600 0.0
4.60
7.30
5.90
3 tháng
(2026-07-10) 		-0.90 -13.24% 62,100 -600 0.0
4.60
7.50
5.90
6 tháng
(2026-04-13) 		-0.60 -9.23% 96,300 1,400 0.0
4.60
7.80
5.90
12 tháng
(2025-10-13) 		-3.20 -35.16% 162,100 -500 0.0
4.60
9.10
5.90
24 tháng
(2024-10-18) 		1.90 47.50% 2,218,139 910,263 7.0
3.40
10.90
5.90
36 tháng
(2023-10-24) 		2.60 78.79% 4,608,258 910,263 7.0
2.90
10.90
5.90
60 tháng
(2021-11-03) 		-5.10 -46.36% 13,660,039 731,563 8.7
2.60
13.40
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
3.30
 11,100 3.20 3.40 2.90 0 0 0
24/10/2022
3.20
 5,700 3.60 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 3.50 3.70 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 3.70 3.70 3.60 0 0 0
13/10/2022
3.60
 1,800 3.50 3.60 3.40 0 0 0
12/10/2022
3.40
 1,200 3.40 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 3.50 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 4.20 4.40 3.70 0 0 0
04/10/2022
4.10
 4,000 4.50 4.50 4 0 0 0
03/10/2022
4.30
 6,000 4.40 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 4.80 4.80 4.40 0 0 0
28/09/2022
4.60
 6,300 4.50 4.80 4.40 0 800 0.0
27/09/2022
4.80
 600 4.70 4.80 4.70 0 0 0
26/09/2022
4.80
 1,903 4.50 4.90 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 5 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 5 4.80 0 0 0
15/09/2022
5.10
 3,655 5.20 5.20 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 5.30 5.60 5.20 0 0 0
09/09/2022
5.40
 3,000 5.30 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 5.60 5.60 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 5.40 5 0 0 0
26/08/2022
5.50
 2,700 5.60 5.80 5.40 0 0 0
25/08/2022
5.80
 600 5.80 5.80 5.70 0 0 0
24/08/2022
5.70
 1,800 6 6 5.70 0 0 0
23/08/2022
5.90
 10,800 5.70 5.90 5.40 0 0 0
22/08/2022
5.60
 22,100 5.40 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 5.70 5.80 5.60 0 0 0
17/08/2022
5.80
 6,200 6 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 5.90 6.10 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 5.80 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 6.10 6.20 5.80 0 500 0.0
04/08/2022
6.20
 26,100 6.10 6.30 5.60 0 0 0
03/08/2022
6.10
 4,800 6 6.50 5.90 0 0 0
02/08/2022
6
 44,100 5.40 6 5.30 0 0 0
01/08/2022
5.60
 12,700 5.60 5.60 5.40 0 0 0
29/07/2022
5.50
 3,800 5.50 5.70 5.50 0 0 0
28/07/2022
5.50
 1,200 5.40 5.50 5.40 0 0 0
27/07/2022
5.20
 2,600 5.30 5.50 5.20 200 0 0.0
26/07/2022
5.50
 16,055 5.50 5.50 5.20 0 0 0
25/07/2022
5.50
 0 5.50 5.50 5.50 0 0 0
22/07/2022
5.50
 1,200 5.40 5.50 5.40 0 0 0
21/07/2022
5.40
 12,800 5.70 5.70 5.40 0 0 0
20/07/2022
5.50
 7,200 5.60 5.70 5.40 0 0 0
19/07/2022
5.40
 12,600 5.50 5.50 5.20 0 0 0
18/07/2022
5.30
 2,000 5.60 5.60 5.20 0 0 0
15/07/2022
5.20
 21,000 5.10 5.40 5 0 0 0
14/07/2022
5.20
 8,026 5.30 5.60 5.10 0 0 0
13/07/2022
5.40
 7,100 5.30 5.60 5.30 0 0 0
12/07/2022
5.70
 2,150 5.80 5.80 5.40 0 0 0
11/07/2022
5.80
 8,400 5.70 5.80 5.40 0 0 0
08/07/2022
6
 20,900 6.10 6.10 5.40 0 0 0
07/07/2022
5.90
 16,200 5.60 5.90 5.40 0 0 0
06/07/2022
5.90
 900 6 6 5.60 0 0 0
05/07/2022
6.10
 24,900 6.30 6.40 5.70 0 0 0
04/07/2022
6.30
 2,100 6 6.30 6 0 0 0
01/07/2022
6.40
 4,400 5.90 6.40 5.80 0 0 0
30/06/2022
6
 4,500 6.80 6.80 5.80 0 0 0
29/06/2022
6.40
 5,900 6.10 6.60 6 0 0 0
28/06/2022
6.50
 9,800 6.60 6.70 6 0 0 0
27/06/2022
6.60
 5,500 6.10 6.60 6 100 0 0.0
24/06/2022
6.60
 1,000 6.50 6.60 6.50 0 0 0
23/06/2022
6.60
 1,500 6.40 6.60 6.40 0 0 0
22/06/2022
6.50
 700 6.50 6.50 6.20 0 0 0
21/06/2022
6.70
 5,700 6.70 6.70 5.80 0 0 0
20/06/2022
6.40
 200 6.50 6.50 6.40 0 0 0
17/06/2022
6.40
 8,500 5.40 6.40 5.40 300 0 0.0
16/06/2022
6
 2,900 6.80 6.80 5.90 0 0 0
15/06/2022
6.20
 6,200 6.20 6.20 6 0 0 0
14/06/2022
6.60
 4,200 6.90 6.90 6.20 0 0 0
13/06/2022
6.70
 7,400 7 7 6.30 500 0 0.0
10/06/2022
6.90
 500 6.90 6.90 6.90 0 0 0
09/06/2022
6.90
 18,400 6.80 7 6.40 200 0 0.0
08/06/2022
6.80
 5,300 6.90 6.90 6.50 0 0 0
07/06/2022
6.70
 18,700 6.40 6.70 6.30 800 0 0.0
06/06/2022
6.80
 5,800 6.90 6.90 6.40 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc