CTCP PGT Holdings (pgt)

5.50
-0.40
(-6.78%)
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)
30/12/2021
11
 64,200 11.10 11.10 10.90 2,000 0 0.0
29/12/2021
11.50
 20,800 11.50 11.80 11 0 0 0
28/12/2021
11.50
 21,700 11.40 11.80 11.10 0 0 0
27/12/2021
11.40
 27,905 11.90 11.90 11.30 2,800 0 0.0
24/12/2021
12
 127,800 11.30 12 11.20 0 0 0
23/12/2021
11.30
 23,100 11.30 11.40 11.20 1,000 0 0.0
22/12/2021
11.30
 51,705 11.40 11.40 10.70 0 0 0
21/12/2021
10.70
 70,000 10.80 10.90 10.30 2,000 2,800 0.0
20/12/2021
10.90
 80,070 11.40 11.40 10.90 0 0 0
17/12/2021
11.70
 16,500 12.20 12.20 11.60 0 0 0
16/12/2021
11.80
 34,200 11.80 12.20 11.70 2,800 0 0.0
15/12/2021
11.90
 129,221 11.60 11.90 11.20 0 11,900 -0.1
14/12/2021
11.50
 61,800 11.40 11.50 11.30 1,100 0 0.0
13/12/2021
11.30
 24,415 11.30 11.60 11.20 200 300 0.0
10/12/2021
11.30
 25,700 11.40 11.40 11.20 100 0 0.0
09/12/2021
11.50
 30,429 11.50 11.50 11.20 100 0 0.0
08/12/2021
11.50
 55,810 11.50 11.70 11.10 100 0 0.0
07/12/2021
11.50
 35,500 11.30 11.60 11.30 100 0 0.0
06/12/2021
11.30
 28,039 11.90 12 11.30 100 0 0.0
03/12/2021
11.90
 77,970 12.20 12.60 11.80 0 0 0
02/12/2021
12.20
 100,632 11.90 12.30 11.90 0 0 0
01/12/2021
11.90
 69,658 11.90 11.90 11.50 0 0 0
30/11/2021
11.40
 21,615 11.30 11.50 11.10 0 0 0
29/11/2021
11.30
 43,400 11.30 11.30 10.90 600 0 0.0
26/11/2021
11.30
 47,915 11.30 12 11.20 0 0 0
25/11/2021
11.30
 51,011 12.10 12.10 11.20 300 0 0.0
24/11/2021
11.80
 16,500 12.50 12.60 11.50 1,200 0 0.0
23/11/2021
12.20
 47,200 11.50 12.20 11 1,200 0 0.0
22/11/2021
11.50
 83,300 11.80 11.80 11 2,200 0 0.0
19/11/2021
11.80
 142,910 12.70 12.80 11.60 18,600 12,100 0.1
18/11/2021
12.80
 102,622 12.90 13 12.20 24,400 9,900 0.2
17/11/2021
13.10
 76,277 13.50 13.50 12.60 6,000 1,000 0.1
16/11/2021
13.40
 220,610 12.30 13.40 12.30 30,100 0 0.4
15/11/2021
12.30
 187,285 11.10 12.30 10.80 100 0 0.0
12/11/2021
11.20
 54,100 11.10 11.40 10.90 0 0 0
11/11/2021
11.20
 55,073 11.50 11.60 11.10 100 0 0.0
10/11/2021
11.50
 55,650 11.80 12.10 11.30 600 0 0.0
09/11/2021
11.50
 69,127 11.30 11.70 11.30 400 0 0.0
08/11/2021
11.10
 69,255 10.70 11.10 10.60 100 0 0.0
05/11/2021
10.80
 34,407 10.90 11.20 10.50 100 0 0.0
04/11/2021
10.80
 25,230 11.30 11.30 10.50 0 0 0
03/11/2021
11
 48,570 11.60 11.60 11 0 0 0
02/11/2021
11.50
 62,064 12.20 12.40 11.40 0 0 0
01/11/2021
11.40
 147,337 10.40 11.40 10.20 0 0 0
29/10/2021
10.40
 24,400 10.40 10.50 10.20 500 0 0.0
28/10/2021
10.40
 80,019 10.50 10.50 10.20 400 0 0.0
27/10/2021
10.40
 60,270 10.30 10.60 10.20 0 0 0
26/10/2021
10.60
 20,900 10.40 10.60 10.10 500 0 0.0
25/10/2021
10.60
 31,280 10.80 10.90 10.30 0 0 0
22/10/2021
10.50
 46,300 10.60 10.70 10 600 0 0.0
21/10/2021
10.80
 58,331 10.60 10.80 10 1,000 0 0.0
20/10/2021
10.60
 36,210 10.70 10.80 10.30 100 0 0.0
19/10/2021
10.60
 49,200 11 11 10.50 1,600 0 0.0
18/10/2021
11.10
 38,615 11.40 11.40 11 0 0 0
15/10/2021
11.40
 87,000 11.20 11.80 11 2,200 0 0.0
14/10/2021
11.20
 56,300 10.90 11.20 10.90 200 0 0.0
13/10/2021
10.90
 35,154 10.90 11 10.80 500 0 0.0
12/10/2021
10.90
 54,300 11.20 11.20 10.80 0 0 0
11/10/2021
11.20
 49,225 11.20 11.30 11 3,700 0 0.0
08/10/2021
11.40
 40,308 11.50 11.80 11 0 0 0
07/10/2021
11.80
 31,900 12 12 11.10 0 0 0
06/10/2021
11.50
 50,865 11.10 11.70 11 3,800 0 0.0
05/10/2021
11
 30,200 11 11.30 10.30 0 0 0
04/10/2021
11.10
 33,200 12.70 12.70 11.10 200 0 0.0
01/10/2021
11.60
 65,785 11.60 11.60 11.50 0 2,500 0.0
30/09/2021
10.60
 48,000 10 10.60 10 0 1,800 0.0
29/09/2021
9.70
 45,000 9.80 9.90 9.40 400 0 0.0
28/09/2021
9.90
 117,046 9.50 10 9.50 0 0 0
27/09/2021
10.50
 95,811 12 12 10.50 5,600 0 0.1
24/09/2021
11.60
 117,639 12.80 12.80 11.60 5,200 0 0.1
23/09/2021
12.80
 203,910 12.80 13.80 12.50 500 100 0.0
22/09/2021
12.60
 95,550 13.50 13.90 12.50 600 0 0.0
21/09/2021
13.40
 76,940 13.70 14 12.50 400 0 0.0
20/09/2021
13.70
 314,503 11.70 14.20 11.70 28,400 1,500 0.4
17/09/2021
13
 39,067 14.40 14.40 13 900 0 0.0
16/09/2021
14.40
 161,940 15.90 15.90 14.40 2,800 0 0.0
15/09/2021
16
 799,548 16.30 16.30 13.50 10,400 1,200 0.1
14/09/2021
14.90
 27,916 14.90 14.90 14.90 0 0 0
13/09/2021
13.60
 45,600 12.40 13.60 13.60 0 0 0
10/09/2021
12.40
 81,950 12.40 12.40 12.40 0 300 0.0
09/09/2021
11.30
 50,085 11.30 11.30 11.30 0 0 0
08/09/2021
10.30
 81,642 10.30 10.30 10.30 0 1,000 0.0
07/09/2021
9.40
 124,159 9.40 9.40 9.40 0 0 0
06/09/2021
8.60
 169,931 8.50 8.60 8.50 0 0 0
01/09/2021
7.90
 171,937 7.90 7.90 7.60 1,000 0 0.0
31/08/2021
7.20
 215,370 6.70 7.20 6.60 300 2,800 0.0
30/08/2021
6.60
 207,002 6.30 6.60 6 0 2,200 0.0
27/08/2021
6
 233,830 6 6 5.80 0 1,000 0.0
26/08/2021
5.50
 110,700 5.10 5.50 5.10 0 1,000 0.0
25/08/2021
5
 8,000 4.60 5 4.60 0 2,000 0.0
24/08/2021
5
 16,242 4.90 5.10 4.90 3,200 0 0.0
23/08/2021
5.10
 4,600 5.20 5.20 5 0 0 0
19/08/2021
5.30
 43,172 5.30 5.30 5.10 0 0 0
18/08/2021
5.20
 7,400 5 5.20 5 0 0 0
17/08/2021
4.90
 34,930 5.20 5.30 4.90 200 0 0.0
16/08/2021
5.20
 16,400 5.20 5.20 4.90 0 4,100 0.0
13/08/2021
5.30
 11,600 5.30 5.40 5 200 0 0.0
12/08/2021
5.30
 21,050 5.30 5.30 5 1,600 0 0.0
11/08/2021
5.30
 53,500 5.40 5.40 5 3,300 0 0.0
10/08/2021
5.40
 17,600 5.10 5.40 5 3,200 0 0.0

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