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)
20/03/2017
3.50
 1,700 3.30 3.50 3.30 0 0 0
17/03/2017
3.60
 700 3.30 3.60 3.20 0 0 0
16/03/2017
3.40
 1,100 3.40 3.40 3.40 0 0 0
15/03/2017
3.50
 8,400 3.50 3.50 3.50 0 0 0
14/03/2017
3.60
 14,200 3.50 3.60 3.40 0 0 0
13/03/2017
3.70
 400 3.40 3.70 3.40 0 0 0
10/03/2017
3.70
 800 3.40 3.70 3.40 0 0 0
09/03/2017
3.70
 5,500 3.50 3.70 3.40 0 0 0
08/03/2017
3.60
 500 3.50 3.60 3.50 0 0 0
07/03/2017
3.70
 400 3.40 3.70 3.40 0 0 0
06/03/2017
3.70
 220 3.70 3.70 3.70 0 0 0
03/03/2017
3.60
 8,120 3.60 3.60 3.50 0 0 0
02/03/2017
3.80
 420 3.70 3.80 3.70 0 0 0
01/03/2017
3.70
 8,100 3.80 3.80 3.70 0 0 0
28/02/2017
3.80
 1,230 3.80 3.80 3.80 0 0 0
27/02/2017
3.90
 1,000 3.90 3.90 3.90 0 0 0
24/02/2017
4
 4,100 3.90 4.20 3.90 0 0 0
23/02/2017
4
 12,000 4.10 4.10 4 0 0 0
22/02/2017
4.40
 1,600 4.10 4.40 4.10 0 0 0
21/02/2017
4
 8,100 4.10 4.10 3.90 0 0 0
20/02/2017
4.10
 4,225 3.80 4.10 3.80 0 0 0
17/02/2017
3.80
 0 3.80 3.80 3.80 0 0 0
16/02/2017
3.80
 300 3.80 3.80 3.80 0 0 0
15/02/2017
3.80
 2,380 4 4 3.80 0 0 0
14/02/2017
4.10
 300 4.10 4.10 4.10 0 0 0
13/02/2017
4.50
 1,200 4 4.50 4 0 0 0
10/02/2017
4.20
 1,100 4.20 4.20 4.20 0 0 0
09/02/2017
4.50
 0 4.50 4.50 4.50 0 0 0
08/02/2017
4.50
 1,100 4.40 4.50 4.40 0 0 0
07/02/2017
4.80
 2 4.80 4.80 4.80 0 0 0
06/02/2017
4.80
 400 4.30 4.80 4.30 0 0 0
03/02/2017
4.50
 5,110 4.50 4.80 4.50 0 0 0
02/02/2017
5
 0 5 5 5 0 0 0
25/01/2017
5
 100 5 5 5 0 0 0
24/01/2017
4.70
 100 4.70 4.70 4.70 0 0 0
23/01/2017
4.80
 100 4.80 4.80 4.80 0 0 0
20/01/2017
4.50
 100 4.50 4.50 4.50 61,839 61,839 0
19/01/2017
5
 0 5 5 5 0 0 0
18/01/2017
5
 250 5.40 5.40 5 0 0 0
17/01/2017
5
 400 4.60 5 4.30 0 0 0
16/01/2017
4.70
 200 3.90 4.70 3.90 0 0 0
13/01/2017
4.30
 0 4.30 4.30 4.30 0 0 0
12/01/2017
4.30
 0 4.30 4.30 4.30 0 0 0
11/01/2017
4.30
 0 4.30 4.30 4.30 0 0 0
10/01/2017
4.30
 25 4.30 4.30 4.30 0 0 0
09/01/2017
4.30
 0 4.30 4.30 4.30 0 0 0
06/01/2017
4.30
 400 4.30 4.30 4.30 0 0 0
05/01/2017
4.70
 100 4.70 4.70 4.70 0 0 0
04/01/2017
4.90
 0 4.90 4.90 4.90 0 0 0
03/01/2017
4.90
 3,200 4.60 4.90 4.60 0 0 0
30/12/2016
4.70
 16,000 4.60 4.70 4.60 0 0 0
29/12/2016
4.80
 1,500 4.80 4.80 4.80 0 0 0
28/12/2016
4.80
 870 4.80 4.80 4.80 0 0 0
27/12/2016
4.50
 1,335 3.90 4.50 3.90 0 0 0
26/12/2016
4.20
 1,000 4.20 4.20 4.20 0 0 0
23/12/2016
3.90
 100 3.90 3.90 3.90 327,401 0 1.3
22/12/2016
4.10
 125 4.10 4.10 4.10 0 0 0
21/12/2016
3.80
 0 3.80 3.80 3.80 0 0 0
20/12/2016
3.80
 0 3.80 3.80 3.80 0 0 0
19/12/2016
3.80
 400 4 4 3.70 0 0 0
16/12/2016
4.10
 315 4.10 4.10 4.10 0 0 0
15/12/2016
4
 400 4.10 4.10 4 0 0 0
14/12/2016
4.40
 0 4.40 4.40 4.40 0 0 0
13/12/2016
4.40
 400 4.40 4.40 4.40 0 0 0
12/12/2016
4.70
 0 4.70 4.70 4.70 0 0 0
09/12/2016
4.70
 1,005 4.70 4.70 4.70 0 0 0
08/12/2016
4.70
 1,300 4.70 4.70 4.60 100 0 0.0
07/12/2016
4.70
 4,830 4.70 4.70 4.60 0 0 0
06/12/2016
4.80
 4,200 4.40 4.80 4.40 0 0 0
05/12/2016
4.80
 300 4.50 4.80 4.50 200 0 0.0
02/12/2016
5
 6,500 4.90 5 4.80 0 0 0
01/12/2016
4.80
 7,150 4.70 4.80 4.70 0 0 0
30/11/2016
4.60
 1,600 4.90 5 4.60 0 0 0
29/11/2016
4.90
 9,993 4.90 5 4.90 0 0 0
28/11/2016
4.90
 4,700 4.60 4.90 4.30 0 0 0
25/11/2016
4.70
 4,400 4.60 4.70 4.50 0 0 0
24/11/2016
4.90
 1,900 5 5 4.50 0 0 0
23/11/2016
5
 400 4.50 5 4.50 0 0 0
22/11/2016
5
 250 4.20 5 4.20 0 0 0
21/11/2016
4.60
 3,140 4.20 4.60 4.20 0 0 0
18/11/2016
4.60
 1,510 4.80 4.80 4.60 0 0 0
17/11/2016
5.10
 300 4.30 5.10 4.30 0 0 0
16/11/2016
4.70
 0 4.70 4.70 4.70 0 0 0
15/11/2016
4.70
 2,300 5.10 5.10 4.70 0 0 0
14/11/2016
5.20
 200 4.40 5.20 4.40 0 0 0
11/11/2016
4.80
 30 4.80 4.80 4.80 0 0 0
10/11/2016
4.80
 0 4.80 4.80 4.80 0 0 0
09/11/2016
4.80
 0 4.80 4.80 4.80 0 0 0
08/11/2016
4.80
 1,270 5.30 5.30 4.80 0 0 0
07/11/2016
5.30
 0 5.30 5.30 5.30 0 0 0
04/11/2016
5.30
 15 5.30 5.30 5.30 0 0 0
03/11/2016
5.30
 273 6 6 5.30 0 0 0
02/11/2016
5.60
 0 5.60 5.60 5.60 0 0 0
01/11/2016
5.60
 0 5.60 5.60 5.60 0 0 0
31/10/2016
5.60
 0 5.60 5.60 5.60 0 0 0
28/10/2016
5.60
 0 5.60 5.60 5.60 0 0 0
27/10/2016
5.60
 0 5.60 5.60 5.60 0 0 0
26/10/2016
5.60
 0 5.60 5.60 5.60 0 0 0
25/10/2016
5.60
 25 5.60 5.60 5.60 0 0 0
24/10/2016
5.60
 0 5.60 5.60 5.60 0 0 0

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