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)
02/06/2016
4.10
 100 4.10 4.10 4.10 0 0 0
01/06/2016
4.30
 5,600 4.10 4.30 4 0 0 0
31/05/2016
4.20
 5,200 4.20 4.20 4.20 0 0 0
30/05/2016
4.30
 1,400 4.30 4.30 4.30 0 0 0
27/05/2016
4.40
 8,000 4.40 4.40 4.40 0 0 0
26/05/2016
4.40
 5,200 4.40 4.50 4.40 0 0 0
25/05/2016
4.40
 21,000 4.40 4.40 4.30 0 0 0
24/05/2016
4.40
 21,000 4.60 4.70 4.40 12,000 0 0.1
23/05/2016
4.30
 18,800 4.50 4.50 4.30 12,200 200 0.1
20/05/2016
4.30
 25,900 4.30 4.30 4.30 25,900 0 0.1
19/05/2016
4.30
 1,600 4 4.30 4 600 0 0.0
18/05/2016
4.20
 2,750 4.30 4.30 4.20 1,500 0 0.0
17/05/2016
4.10
 0 4.10 4.10 4.10 0 0 0
16/05/2016
4.10
 6,600 4.10 4.10 4.10 3,000 0 0.0
13/05/2016
4.10
 2,800 4.30 4.30 4.10 0 0 0
12/05/2016
4.30
 13,600 4.50 4.50 4.10 12,000 0 0.0
11/05/2016
4.10
 3,000 4.10 4.10 4.10 0 0 0
10/05/2016
4.20
 3,000 4.60 4.60 4.20 0 0 0
09/05/2016
4.30
 2,200 4.20 4.30 4.20 0 0 0
06/05/2016
4.20
 10 4.20 4.20 4.20 0 0 0
05/05/2016
4.20
 639 4 4.20 4 0 0 0
04/05/2016
4
 12,120 4.60 4.60 4 0 0 0
29/04/2016
4.20
 1,100 4.30 4.30 4.20 0 1,000 0.0
28/04/2016
4.50
 5,100 4.20 4.50 4.20 0 0 0
27/04/2016
4.20
 73,000 4.20 4.40 4.20 0 0 0
26/04/2016
4.20
 38,600 4.10 4.50 4.10 0 0 0
25/04/2016
4.50
 4,110 4.20 4.50 4.20 0 0 0
22/04/2016
4.50
 10,600 4.50 4.60 4.50 1,000 0 0.0
21/04/2016
4.60
 0 4.60 4.60 4.60 0 0 0
20/04/2016
4.60
 10,300 4.50 4.60 4.50 0 0 0
19/04/2016
4.60
 3,020 4.60 4.60 4.60 0 0 0
15/04/2016
4.60
 7,100 4.60 4.60 4.50 0 0 0
14/04/2016
4.70
 5,100 4.60 4.70 4.60 0 0 0
13/04/2016
4.60
 86,250 4.60 4.60 4.50 1,700 0 0.0
12/04/2016
4.60
 14,200 4.50 4.60 4.50 3,700 0 0.0
11/04/2016
4.70
 24,900 4.80 4.80 4.50 1,800 0 0.0
08/04/2016
4.70
 9,900 4.70 4.70 4.60 1,900 0 0.0
07/04/2016
4.80
 117,300 4.60 4.80 4.60 5,200 0 0.0
06/04/2016
4.60
 50,400 4.60 4.60 4.40 7,700 0 0.0
05/04/2016
4.70
 2,400 4.80 4.80 4.50 0 0 0
04/04/2016
4.60
 4,200 4.60 4.60 4.60 0 0 0
01/04/2016
4.80
 52,310 4.50 4.80 4.50 0 0 0
31/03/2016
4.40
 1,000 4.40 4.40 4.40 0 0 0
30/03/2016
4.40
 400 4.40 4.40 4.40 0 0 0
29/03/2016
4.40
 2,300 4.50 4.50 4.40 0 0 0
28/03/2016
4.30
 10,100 4.30 4.60 4.30 0 0 0
25/03/2016
4.30
 10,810 4.70 4.70 4.20 0 0 0
24/03/2016
4.60
 17,900 4.60 4.70 4.60 0 0 0
23/03/2016
4.70
 11,100 4.40 4.70 4.40 0 0 0
22/03/2016
4.50
 6,110 4.50 4.60 4.50 0 0 0
21/03/2016
4.80
 8,200 4.50 4.80 4.50 0 0 0
18/03/2016
4.60
 12,800 4.30 4.60 4.30 0 0 0
17/03/2016
4.60
 11,000 4.50 4.80 4.40 0 0 0
16/03/2016
4.80
 13,000 4.70 4.90 4.70 0 0 0
15/03/2016
4.60
 9,100 4.50 4.60 4.50 0 0 0
14/03/2016
4.60
 7,025 4.50 4.70 4.50 0 0 0
11/03/2016
4.30
 4,200 4.30 4.30 4.30 0 0 0
10/03/2016
4.30
 3,500 4.30 4.30 4.30 0 0 0
09/03/2016
4.30
 700 4.50 4.50 4.30 0 0 0
08/03/2016
4.20
 17,800 4.30 4.40 4.20 0 0 0
07/03/2016
4.50
 200 4.50 4.50 4.50 0 0 0
04/03/2016
4.20
 600 4.60 4.60 4.20 0 0 0
03/03/2016
4.40
 8,900 4.20 4.40 4.10 0 0 0
02/03/2016
4.30
 1,920 4.30 4.50 4.30 0 0 0
01/03/2016
4.30
 2,800 4.30 4.40 4.30 0 0 0
29/02/2016
4.40
 3,200 4.40 4.50 4.30 0 0 0
26/02/2016
4.40
 2,310 4.30 4.40 4.20 0 0 0
25/02/2016
4.30
 5,080 4.30 4.30 4 0 0 0
24/02/2016
4.40
 17,575 4.20 4.40 4.20 0 0 0
23/02/2016
4.20
 14,300 4 4.20 4 0 0 0
22/02/2016
4
 15,210 4 4 3.90 0 0 0
19/02/2016
4.10
 1,900 4.20 4.20 4.10 0 0 0
18/02/2016
4.30
 2,480 4.20 4.30 4.20 0 0 0
17/02/2016
4.20
 1,600 4.10 4.20 3.70 0 0 0
16/02/2016
4.10
 7,200 4.10 4.10 4.10 0 0 0
15/02/2016
4.10
 1,200 4 4.10 4 0 0 0
05/02/2016
4.10
 5,100 4.20 4.20 4 0 0 0
04/02/2016
4.30
 100 4.30 4.30 4.30 0 0 0
03/02/2016
4
 700 4 4 4 0 0 0
02/02/2016
4
 16,200 3.90 4 3.90 0 0 0
01/02/2016
4.30
 300 4.30 4.30 4.30 0 0 0
29/01/2016
4.30
 6,500 4.30 4.40 4.30 0 0 0
28/01/2016
4.30
 200 3.70 4.30 3.70 0 0 0
27/01/2016
4
 14,350 4.10 4.10 4 0 0 0
26/01/2016
4.40
 0 4.40 4.40 4.40 0 0 0
25/01/2016
4.40
 100 4.40 4.40 4.40 0 0 0
22/01/2016
4.30
 9,300 4.40 4.40 4.20 0 0 0
21/01/2016
4.60
 700 4.50 4.60 4.50 0 0 0
20/01/2016
4.40
 7,300 4.30 4.40 4.30 0 0 0
19/01/2016
4.40
 2,500 4.40 4.40 4.40 0 0 0
18/01/2016
4.40
 700 4.40 4.40 4.40 0 0 0
15/01/2016
4.40
 6,530 4.30 4.40 4 0 0 0
14/01/2016
4.30
 100 4.30 4.30 4.30 0 0 0
13/01/2016
4.50
 410 4.30 4.50 4.30 0 0 0
12/01/2016
4.50
 7,800 4.70 4.70 4.10 0 0 0
11/01/2016
4.40
 100 4.40 4.40 4.40 0 0 0
08/01/2016
4.10
 400 4.10 4.10 4.10 0 0 0
07/01/2016
4.50
 3,800 4.20 4.50 4.20 0 0 0
06/01/2016
4.60
 0 4.60 4.60 4.60 0 0 0
05/01/2016
4.60
 2,600 4.50 4.60 4.50 0 0 0

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