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)
21/10/2016
5.60
 0 5.60 5.60 5.60 0 0 0
20/10/2016
5.60
 0 5.60 5.60 5.60 0 0 0
19/10/2016
5.60
 125 5.60 5.60 5.60 0 0 0
18/10/2016
5.30
 100 5.30 5.30 5.30 0 0 0
17/10/2016
5
 1,000 5 5 5 0 0 0
14/10/2016
5.30
 2,400 5.30 5.30 5.30 0 0 0
13/10/2016
5.30
 0 5.30 5.30 5.30 0 0 0
12/10/2016
5.30
 0 5.30 5.30 5.30 0 0 0
11/10/2016
5.30
 0 5.30 5.30 5.30 0 0 0
10/10/2016
5.30
 20 5.30 5.30 5.30 0 0 0
07/10/2016
5.30
 100 5.30 5.30 5.30 0 0 0
06/10/2016
5
 700 5 5 5 0 0 0
05/10/2016
4.80
 60 4.80 4.80 4.80 0 0 0
04/10/2016
4.80
 0 4.80 4.80 4.80 0 0 0
03/10/2016
4.80
 5,100 5.30 5.30 4.80 5,000 0 0.0
30/09/2016
5.30
 0 5.30 5.30 5.30 0 0 0
29/09/2016
5.30
 4,118 4.80 5.30 4.80 0 0 0
28/09/2016
5.20
 10 5.20 5.20 5.20 0 0 0
27/09/2016
5.20
 4,100 5.20 5.20 5.20 0 0 0
26/09/2016
5.20
 0 5.20 5.20 5.20 0 0 0
23/09/2016
5.20
 22 5.20 5.20 5.20 0 0 0
22/09/2016
5.20
 0 5.20 5.20 5.20 0 0 0
21/09/2016
5.20
 0 5.20 5.20 5.20 0 0 0
20/09/2016
5.20
 4,858 5.50 5.50 5.20 0 0 0
19/09/2016
5.40
 500 5.40 5.40 5.40 0 0 0
16/09/2016
5.50
 800 5.50 5.50 5.50 0 0 0
15/09/2016
5.50
 900 5.50 5.50 5.50 0 0 0
14/09/2016
5.50
 5,727 5.50 5.50 5.40 0 0 0
13/09/2016
5.70
 0 5.70 5.70 5.70 0 0 0
12/09/2016
5.70
 15,000 5.60 5.70 5.60 0 0 0
09/09/2016
5.60
 32,100 5.60 5.60 5.60 0 0 0
08/09/2016
5.70
 73 5.70 5.70 5.70 0 0 0
07/09/2016
5.70
 18,000 5 5.70 5 0 0 0
06/09/2016
5.50
 25,000 5.20 5.50 5.20 0 0 0
05/09/2016
5.20
 650 4.80 5.20 4.80 0 0 0
01/09/2016
4.80
 2,000 4.80 4.80 4.80 0 0 0
31/08/2016
5.20
 9,300 5.60 5.70 5.20 0 0 0
30/08/2016
5.60
 98,100 5.30 5.60 5.30 0 0 0
29/08/2016
5.40
 20,000 5.10 5.40 5.10 0 0 0
26/08/2016
5.10
 1,500 4.80 5.10 4.80 0 0 0
25/08/2016
5
 3,000 5.20 5.20 5 0 0 0
24/08/2016
5
 2,000 5.20 5.20 5 0 0 0
23/08/2016
5.30
 20,000 5.20 5.30 5.20 0 10,000 -0.1
22/08/2016
5.20
 1,000 5.20 5.20 5.20 0 0 0
19/08/2016
5
 1,800 4.70 5 4.70 0 0 0
18/08/2016
5
 100 5 5 5 0 0 0
17/08/2016
4.90
 4,000 5 5 4.90 0 0 0
16/08/2016
4.60
 5,100 4.60 4.60 4.60 0 0 0
15/08/2016
5
 113,100 4.60 5 4.60 0 73,500 -0.4
12/08/2016
4.60
 13,000 4.50 4.60 4.50 0 8,000 0.0
11/08/2016
4.70
 30,100 4.30 4.70 4.30 0 0 0
10/08/2016
4.30
 1,500 4.30 4.30 4.30 0 0 0
09/08/2016
4.60
 39,900 4.70 4.70 4.60 0 300 0.0
08/08/2016
4.60
 51,185 4.40 4.60 4.40 0 3,000 0.0
05/08/2016
4.70
 37,595 4 4.80 4 157,600 9,900 0.6
04/08/2016
4.40
 26,300 4.20 4.40 4 154,000 0 0.6
03/08/2016
4
 0 4 4 4 0 0 0
02/08/2016
4
 0 4 4 4 0 0 0
01/08/2016
4
 0 4 4 4 0 0 0
29/07/2016
4
 7,000 4.10 4.10 4 4,800 0 0.0
28/07/2016
4.30
 0 4.30 4.30 4.30 0 0 0
27/07/2016
4.30
 1,593 4.30 4.40 4.30 0 0 0
26/07/2016
4.30
 2,335 4.10 4.30 4.10 0 0 0
25/07/2016
4.10
 1,620 4.10 4.10 4.10 0 0 0
22/07/2016
4.10
 1,430 4.20 4.20 4.10 0 0 0
21/07/2016
4.30
 275 4.30 4.30 4.30 0 0 0
20/07/2016
4.10
 5,650 4.20 4.20 4.10 0 0 0
19/07/2016
4.20
 4,000 4.30 4.30 4.20 0 0 0
18/07/2016
4.30
 70 4.30 4.30 4.30 0 0 0
15/07/2016
4.30
 6,346 4.30 4.30 4.30 0 0 0
14/07/2016
4.30
 4,892 4.30 4.30 4.30 0 0 0
13/07/2016
4.30
 10,000 4.40 4.40 4.30 0 0 0
12/07/2016
4.40
 600 4.40 4.40 4.40 0 0 0
11/07/2016
4.40
 6,375 4.40 4.50 4.40 0 0 0
08/07/2016
4.40
 23,900 4.50 4.50 4.30 0 0 0
07/07/2016
4.40
 2,530 4.20 4.40 4.20 0 1,100 0.0
06/07/2016
4.30
 10,800 4.40 4.40 4.30 0 10,000 0.0
05/07/2016
4.30
 10,600 4.40 4.40 4.30 0 0 0
04/07/2016
4.40
 100 4.40 4.40 4.40 0 0 0
01/07/2016
4.30
 2,058 4.30 4.30 4.30 0 0 0
30/06/2016
4.30
 21,880 4.30 4.30 4.20 0 0 0
29/06/2016
4.30
 13,100 4.30 4.30 4.30 10,000 10,000 0
28/06/2016
4.20
 8,600 4.20 4.20 4.20 0 0 0
27/06/2016
4.20
 25,805 4.30 4.30 4.10 0 0 0
24/06/2016
4.10
 27,050 4.20 4.30 4.10 0 2,000 0.0
23/06/2016
4.20
 19,900 4.20 4.20 4.20 10,000 0 0.0
22/06/2016
4.20
 15,800 4.20 4.20 4.20 9,900 0 0.0
21/06/2016
4.20
 72,520 4 4.20 4 100 0 0.0
20/06/2016
4.10
 8,500 4.20 4.20 4.10 5,000 0 0.0
17/06/2016
4.10
 1,700 4.10 4.10 4.10 0 0 0
16/06/2016
4.30
 12,600 4.30 4.30 4.30 0 0 0
15/06/2016
4.30
 22,500 4.30 4.30 4.30 11,000 0 0.0
14/06/2016
4
 13,100 4.20 4.30 4 0 0 0
13/06/2016
4.20
 78,700 4.20 4.20 4.20 0 0 0
10/06/2016
4.20
 300 4.20 4.20 4.20 0 0 0
09/06/2016
4.60
 100 4.60 4.60 4.60 0 0 0
08/06/2016
4.20
 1,170 4.30 4.30 4.20 0 0 0
07/06/2016
4.40
 2,400 4.30 4.40 4.30 0 0 0
06/06/2016
4
 4,900 4.10 4.10 4 0 0 0
03/06/2016
4.30
 1,600 4 4.30 4 0 0 0

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