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
5.50
2 tháng
(2026-08-10) 		-1.10 -15.71% 57,100 -600 0.0
4.60
7.30
5.50
3 tháng
(2026-07-10) 		-0.90 -13.24% 62,100 -600 0.0
4.60
7.50
5.50
6 tháng
(2026-04-13) 		-0.60 -9.23% 96,300 1,400 0.0
4.60
7.80
5.50
12 tháng
(2025-10-13) 		-3.20 -35.16% 162,100 -500 0.0
4.60
9.10
5.50
24 tháng
(2024-10-18) 		1.90 47.50% 2,218,139 910,263 7.0
3.40
10.90
5.50
36 tháng
(2023-10-24) 		2.60 78.79% 4,608,258 910,263 7.0
2.90
10.90
5.50
60 tháng
(2021-11-03) 		-5.10 -46.36% 13,660,039 731,563 8.7
2.60
13.40
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2017
3.90
 10 3.90 3.90 3.90 0 0 0
28/12/2017
3.90
 1,100 3.50 3.90 3.30 0 600 0.0
27/12/2017
3.60
 0 3.60 3.60 3.60 0 0 0
26/12/2017
3.60
 2,000 3.60 3.60 3.60 0 0 0
25/12/2017
3.80
 100 3.80 3.80 3.80 0 0 0
22/12/2017
3.90
 0 3.90 3.90 3.90 0 0 0
21/12/2017
3.90
 20 3.90 3.90 3.90 0 0 0
20/12/2017
3.90
 0 3.90 3.90 3.90 0 0 0
19/12/2017
3.90
 100 3.90 3.90 3.90 0 0 0
18/12/2017
3.90
 0 3.90 3.90 3.90 0 0 0
15/12/2017
3.90
 0 3.90 3.90 3.90 0 0 0
14/12/2017
3.90
 110 3.90 3.90 3.90 0 0 0
13/12/2017
3.90
 600 3.90 3.90 3.90 0 0 0
12/12/2017
3.80
 1,100 3.80 3.80 3.80 0 0 0
11/12/2017
3.50
 438 3.60 3.60 3.50 0 0 0
08/12/2017
3.60
 199 3.60 3.60 3.60 0 0 0
07/12/2017
3.90
 0 3.90 3.90 3.90 0 0 0
06/12/2017
3.90
 0 3.90 3.90 3.90 0 0 0
05/12/2017
3.90
 0 3.90 3.90 3.90 0 0 0
04/12/2017
3.90
 100 3.90 3.90 3.90 0 0 0
01/12/2017
4
 2,700 4 4 4 0 0 0
30/11/2017
4
 3,800 3.90 4 3.90 0 0 0
29/11/2017
3.80
 1,000 3.60 3.80 3.50 0 0 0
28/11/2017
3.70
 200 3.70 3.70 3.70 0 0 0
27/11/2017
3.70
 225 3.70 3.70 3.70 0 0 0
24/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
23/11/2017
3.70
 450 3.90 3.90 3.70 100 0 0.0
22/11/2017
3.80
 200 3.80 3.80 3.80 100 0 0.0
21/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
20/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
17/11/2017
3.70
 500 4.10 4.10 3.70 0 0 0
16/11/2017
3.80
 0 3.80 3.80 3.80 0 0 0
15/11/2017
3.80
 20 3.80 3.80 3.80 0 0 0
14/11/2017
3.80
 0 3.80 3.80 3.80 0 0 0
13/11/2017
3.80
 100 3.80 3.80 3.80 0 0 0
10/11/2017
4.20
 100 4.20 4.20 4.20 0 0 0
09/11/2017
4.10
 2,900 4.10 4.10 4.10 0 100 0.0
08/11/2017
3.80
 216 3.80 3.80 3.80 0 0 0
07/11/2017
3.50
 600 3.70 3.70 3.50 0 0 0
06/11/2017
3.40
 400 3.40 3.40 3.40 0 0 0
03/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
02/11/2017
3.70
 1,086 4.40 4.40 3.70 400 0 0.0
01/11/2017
4.10
 200 4 4.10 4 100 0 0.0
31/10/2017
4.20
 300 4.50 4.50 4.20 200 0 0.0
30/10/2017
4.20
 100 4.20 4.20 4.20 0 0 0
27/10/2017
3.90
 255 3.80 3.90 3.80 0 0 0
26/10/2017
4.10
 100 4.10 4.10 4.10 0 0 0
25/10/2017
4.40
 7,200 4.40 4.50 4.30 200 0 0.0
24/10/2017
4.20
 883 4.10 4.20 4.10 0 0 0
23/10/2017
4.30
 3,900 4.50 4.50 4.30 200 0 0.0
20/10/2017
4.10
 5,900 4.10 4.10 4.10 300 0 0.0
19/10/2017
3.80
 2,110 4 4 3.80 800 0 0.0
18/10/2017
3.80
 3,450 3.90 3.90 3.80 1,200 0 0.0
17/10/2017
3.90
 1,200 3.90 4 3.90 0 0 0
16/10/2017
3.90
 0 3.90 3.90 3.90 0 0 0
13/10/2017
3.90
 0 3.90 3.90 3.90 0 0 0
12/10/2017
3.90
 0 3.90 3.90 3.90 0 0 0
11/10/2017
3.90
 0 3.90 3.90 3.90 0 0 0
10/10/2017
3.90
 0 3.90 3.90 3.90 0 0 0
09/10/2017
3.90
 1,100 4 4 3.90 0 0 0
06/10/2017
4.30
 408 4.30 4.30 4.30 0 0 0
05/10/2017
4.70
 255 4.40 4.70 4.40 0 100 0.0
04/10/2017
4.70
 200 4.30 4.70 4.30 0 0 0
03/10/2017
4.40
 1,890 3.80 4.40 3.70 0 0 0
02/10/2017
4.10
 806 4 4.10 4 0 0 0
29/09/2017
3.80
 25 3.80 3.80 3.80 0 0 0
28/09/2017
3.80
 2,430 3.70 3.80 3.70 1,800 0 0.0
27/09/2017
3.60
 0 3.60 3.60 3.60 0 0 0
26/09/2017
3.60
 0 3.60 3.60 3.60 0 0 0
25/09/2017
3.60
 73 3.60 3.60 3.60 0 0 0
22/09/2017
3.60
 8 3.60 3.60 3.60 0 0 0
21/09/2017
3.60
 124 3.60 3.60 3.60 0 0 0
20/09/2017
3.40
 10 3.40 3.40 3.40 0 0 0
19/09/2017
3.40
 3 3.40 3.40 3.40 0 0 0
18/09/2017
3.40
 0 3.40 3.40 3.40 0 0 0
15/09/2017
3.40
 0 3.40 3.40 3.40 0 0 0
14/09/2017
3.40
 0 3.40 3.40 3.40 0 0 0
13/09/2017
3.40
 630 3.40 3.40 3.40 0 0 0
12/09/2017
3.70
 500 3.70 3.70 3.70 0 0 0
11/09/2017
3.40
 0 3.40 3.40 3.40 0 0 0
08/09/2017
3.40
 400 3.50 3.50 3.40 0 0 0
07/09/2017
3.40
 0 3.40 3.40 3.40 0 0 0
06/09/2017
3.40
 19 3.40 3.40 3.40 0 0 0
05/09/2017
3.40
 0 3.40 3.40 3.40 0 0 0
01/09/2017
3.40
 2,110 3.60 3.60 3.40 0 0 0
31/08/2017
3.60
 210 3.60 3.60 3.60 0 0 0
30/08/2017
3.80
 0 3.80 3.80 3.80 0 0 0
29/08/2017
3.80
 0 3.80 3.80 3.80 0 0 0
28/08/2017
3.80
 0 3.80 3.80 3.80 0 0 0
25/08/2017
3.80
 1,000 3.80 3.80 3.80 0 0 0
24/08/2017
3.80
 2,700 3.60 3.80 3.30 0 0 0
23/08/2017
3.60
 100 3.60 3.60 3.60 0 0 0
22/08/2017
3.70
 0 3.70 3.70 3.70 0 0 0
21/08/2017
3.70
 0 3.70 3.70 3.70 0 0 0
18/08/2017
3.70
 700 3.70 3.70 3.70 0 0 0
17/08/2017
3.90
 10,000 3.90 3.90 3.90 0 0 0
16/08/2017
3.90
 3,200 3.70 3.90 3.70 0 0 0
15/08/2017
3.80
 0 3.80 3.80 3.80 0 0 0
14/08/2017
3.80
 0 3.80 3.80 3.80 0 0 0
11/08/2017
3.80
 0 3.80 3.80 3.80 0 0 0

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