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)
09/08/2021
5.40
 43,435 6 6 5.30 0 0 0
06/08/2021
5.80
 77,585 5.80 5.80 5.60 0 3,800 0.0
05/08/2021
5.30
 55,400 5.20 5.30 5.20 0 0 0
04/08/2021
4.90
 46,370 4.50 4.90 4.50 0 6,000 0.0
03/08/2021
4.50
 11,137 4.60 4.90 4.40 1,100 0 0.0
02/08/2021
4.50
 27,300 4.40 4.50 4.20 1,500 0 0.0
30/07/2021
4.40
 1,700 4.40 4.40 4.10 300 0 0.0
29/07/2021
4.40
 4,010 4.20 4.40 4.20 300 0 0.0
28/07/2021
4.40
 800 4.50 4.50 4.10 0 0 0
27/07/2021
4.40
 342 4.10 4.40 4.10 0 0 0
26/07/2021
4.50
 0 4.50 4.50 4.50 0 0 0
23/07/2021
4.50
 0 4.50 4.50 4.50 0 0 0
22/07/2021
4.50
 1,100 4.20 4.50 4.10 200 0 0.0
21/07/2021
4.50
 615 4.10 4.50 4.10 200 0 0.0
20/07/2021
4.40
 200 4.40 4.40 4.40 200 0 0.0
19/07/2021
4.20
 7,400 4.60 4.60 4.20 400 0 0.0
16/07/2021
4.50
 3,148 4.50 4.70 4.50 200 0 0.0
15/07/2021
4.50
 1,700 4.50 4.80 4.50 0 0 0
14/07/2021
4.90
 0 4.90 4.90 4.90 0 0 0
13/07/2021
4.90
 1,500 4.90 4.90 4.90 500 0 0.0
12/07/2021
5.40
 10 5.40 5.40 5.40 0 0 0
09/07/2021
5.40
 10,500 4.70 5.40 4.70 3,000 0 0.0
08/07/2021
5.20
 5,109 4.70 5.20 4.60 1,000 0 0.0
07/07/2021
5.10
 11,105 5 5.50 5 3,500 0 0.0
06/07/2021
5.10
 24,150 5.10 5.10 5.10 100 0 0.0
05/07/2021
4.70
 3,701 4.50 4.70 4.50 0 0 0
02/07/2021
4.30
 26,535 4.10 4.50 4.10 6,900 700 0.0
01/07/2021
4.50
 0 4.50 4.50 4.50 0 0 0
30/06/2021
4.50
 0 4.50 4.50 4.50 0 0 0
29/06/2021
4.50
 0 4.50 4.50 4.50 0 0 0
28/06/2021
4.50
 0 4.50 4.50 4.50 0 0 0
25/06/2021
4.50
 68,900 4.40 4.50 4.30 0 19,400 -0.1
24/06/2021
4.70
 0 4.70 4.70 4.70 0 0 0
23/06/2021
4.70
 1,100 4.50 4.70 4.50 700 0 0.0
22/06/2021
4.60
 6,800 4.70 4.70 4.60 0 0 0
21/06/2021
4.70
 4,825 4.70 4.70 4.60 0 0 0
18/06/2021
4.80
 6,810 4.40 4.80 4.40 6,000 0 0.0
17/06/2021
4.40
 2,300 4.50 4.50 4.10 0 0 0
16/06/2021
4.40
 2,800 4.40 4.40 4.40 0 0 0
15/06/2021
4.50
 1,100 4.70 4.70 4.50 0 0 0
14/06/2021
4.70
 2,000 4.80 4.80 4.60 200 1,000 0.0
11/06/2021
4.90
 6,700 4.60 4.90 4.60 6,300 0 0.0
10/06/2021
4.80
 1,200 4.50 4.80 4.50 700 0 0.0
09/06/2021
4.90
 0 4.90 4.90 4.90 0 0 0
08/06/2021
4.90
 9,800 4.50 4.90 4.50 100 0 0.0
07/06/2021
4.90
 7,050 4.70 4.90 4.70 1,400 0 0.0
04/06/2021
4.80
 6,250 4.50 4.80 4.50 4,400 0 0.0
03/06/2021
4.50
 1,300 4.50 4.50 4.50 1,300 0 0.0
02/06/2021
4.50
 6,926 4.20 4.50 4.20 4,000 1,000 0.0
01/06/2021
4.40
 9,403 4.40 4.40 4 0 0 0
31/05/2021
4.40
 37,500 4.10 4.40 4 0 0 0
28/05/2021
4.30
 7,201 4.40 4.40 4.20 0 0 0
27/05/2021
4.50
 100 4.50 4.50 4.50 0 0 0
26/05/2021
4.60
 1,413 4.60 4.60 4.50 400 0 0.0
25/05/2021
4.60
 330 4.30 4.60 4.30 0 0 0
24/05/2021
4.60
 2,100 4.60 4.60 4.50 600 0 0.0
21/05/2021
4.70
 11,609 4.50 4.70 4.50 2,400 0 0.0
20/05/2021
4.70
 700 4.70 4.70 4.70 0 0 0
19/05/2021
4.70
 4,300 4.60 4.80 4.60 0 0 0
18/05/2021
4.80
 4,700 4.60 4.80 4.50 0 0 0
17/05/2021
4.60
 2,700 4.70 4.90 4.60 300 0 0.0
14/05/2021
5
 3,000 4.60 5 4.60 1,000 0 0.0
13/05/2021
4.90
 7,710 4.70 4.90 4.70 0 0 0
12/05/2021
5.20
 1,200 5.20 5.20 4.70 1,000 0 0.0
11/05/2021
4.90
 62,710 4.20 4.90 4.20 42,700 0 0.2
10/05/2021
4.50
 101,910 4.60 5.10 4.50 30,000 0 0.1
07/05/2021
4.90
 6,550 5 5 4.90 0 0 0
06/05/2021
5
 17,468 5 5 4.80 0 0 0
05/05/2021
5
 6,117 4.90 5.10 4.80 0 17 0.0
04/05/2021
5
 3,600 5 5 5 0 0 0
29/04/2021
5.50
 18,300 5 5.50 4.80 0 0 0
28/04/2021
5.30
 12,650 5.30 5.60 5 0 0 0
27/04/2021
5.50
 1,000 5.70 5.70 5.50 0 0 0
26/04/2021
5.80
 6,200 5.80 5.80 5.30 0 0 0
23/04/2021
5.80
 28,200 5.70 6 5.60 0 0 0
22/04/2021
6.20
 11,491 6.20 6.20 6.10 0 0 0
20/04/2021
6.70
 2,600 6.60 6.90 6.30 0 0 0
19/04/2021
6.60
 38,790 6.60 6.60 6.20 0 0 0
16/04/2021
6.80
 27,700 6.30 6.80 6.30 0 0 0
15/04/2021
6.80
 17,027 6.90 7 6.80 0 0 0
14/04/2021
7.30
 24,700 7.30 7.40 7.10 0 0 0
13/04/2021
7.30
 76,490 7 7.50 7 0 0 0
12/04/2021
6.90
 204,600 6.90 7 6.30 0 0 0
09/04/2021
6.90
 37,309 7.10 7.40 6.80 0 0 0
08/04/2021
7.30
 113,505 7.50 7.60 6.80 0 0 0
07/04/2021
7.50
 18,750 7.40 7.50 6.90 0 0 0
06/04/2021
7.50
 10,203 7.50 7.50 7.30 0 0 0
05/04/2021
7.50
 75,500 7.40 7.50 7.40 0 0 0
02/04/2021
7.30
 61,603 7.40 7.40 6.80 0 0 0
01/04/2021
7.50
 44,000 7.30 7.50 7 0 0 0
31/03/2021
7.70
 16,080 7.40 7.70 7.30 0 0 0
30/03/2021
7.80
 6,355 7.40 8 7.20 0 0 0
29/03/2021
7.40
 22,711 7.80 7.80 7.10 0 0 0
26/03/2021
7.40
 3,605 7.70 7.70 6.90 0 0 0
25/03/2021
7.50
 21,165 7.80 7.80 7.40 0 0 0
24/03/2021
7.70
 60,589 7.70 7.70 7.40 0 0 0
23/03/2021
7.50
 35,232 7.90 7.90 7.50 0 0 0
22/03/2021
7.80
 59,100 7.90 8 7.30 0 0 0
19/03/2021
7.30
 101,661 8 8 7.30 0 0 0
18/03/2021
8
 2,503 8.30 8.30 7.80 0 0 0

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