CTCP PGT Holdings (pgt)

6.70
-0.50
(-6.94%)
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
(2024-10-23) 		1.50 28.85% 516,792 -846,700 -4.2
4.90
7.60
6.70
2 tháng
(2024-09-23) 		3.80 131.03% 940,558 -846,700 -4.2
2.90
7.60
6.70
3 tháng
(2024-08-26) 		3.30 97.06% 1,107,633 -846,000 -4.2
2.90
7.60
6.70
6 tháng
(2024-05-27) 		3.30 97.06% 1,453,991 -846,700 -4.2
2.90
7.60
6.70
12 tháng
(2023-11-28) 		3.60 116.13% 2,750,077 -846,700 -4.2
2.90
7.60
6.70
24 tháng
(2022-12-05) 		3.30 97.06% 4,808,312 -1,338,900 -5.6
2.60
7.60
6.70
36 tháng
(2021-12-08) 		-4.80 -41.74% 10,393,704 -1,088,000 -3.3
2.60
12.70
6.70
60 tháng
(2019-12-19) 		0.70 11.67% 20,670,275 -865,563 -1.2
2.60
16
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
4.20
 1,502 4.20 4.20 4.10 0 0 0
31/01/2024
4.10
 12,000 4 4.20 3.90 0 0 0
30/01/2024
4
 500 4 4 3.90 0 0 0
29/01/2024
3.90
 2,202 4 4.20 3.80 0 0 0
26/01/2024
4
 55,100 3.80 4.10 3.80 0 0 0
25/01/2024
3.80
 700 3.80 3.90 3.70 0 0 0
24/01/2024
3.80
 9,000 3.60 3.80 3.60 0 0 0
23/01/2024
3.60
 6,929 3.70 3.80 3.60 0 0 0
22/01/2024
3.90
 19,033 3.70 3.90 3.60 0 0 0
19/01/2024
4
 83,304 4 4.20 3.60 0 0 0
18/01/2024
4
 4,526 4.10 4.10 3.90 0 0 0
17/01/2024
3.90
 56,537 3.90 4.20 3.70 0 0 0
16/01/2024
3.90
 28,700 3.60 3.90 3.60 0 0 0
15/01/2024
3.60
 11,910 3.60 3.70 3.40 0 0 0
12/01/2024
3.40
 18,605 3.70 3.70 3.30 0 0 0
11/01/2024
3.40
 5,700 3.80 3.80 3.30 0 0 0
10/01/2024
3.50
 36,500 3.80 3.90 3.50 0 0 0
09/01/2024
3.80
 5,100 3.60 3.80 3.40 0 0 0
08/01/2024
3.60
 20,000 3.50 3.80 3.50 0 0 0
05/01/2024
3.80
 4,500 3.50 3.80 3.50 0 0 0
04/01/2024
3.80
 2,217 3.70 3.80 3.70 0 0 0
03/01/2024
3.90
 25,000 4 4 3.60 0 0 0
02/01/2024
4
 31,800 3.60 4 3.60 0 0 0
29/12/2023
3.90
 24,600 3.60 3.90 3.60 0 0 0
28/12/2023
4
 2,600 4 4 3.70 0 0 0
27/12/2023
4.10
 29,999 3.80 4.10 3.80 0 0 0
26/12/2023
3.80
 1,200 3.50 3.80 3.50 0 0 0
25/12/2023
3.80
 100 3.80 3.80 3.80 0 0 0
22/12/2023
3.90
 900 3.90 4 3.90 0 0 0
21/12/2023
3.90
 19,117 3.30 3.90 3.30 0 0 0
20/12/2023
3.60
 57,149 3.30 3.60 3.30 0 0 0
19/12/2023
3.30
 18,900 3.10 3.30 3 0 0 0
18/12/2023
3
 15,300 3 3.10 3 0 0 0
15/12/2023
3.10
 0 3.10 3.10 3.10 0 0 0
14/12/2023
3.10
 900 3 3.10 3 0 0 0
13/12/2023
3
 1,800 2.90 3 2.90 0 0 0
12/12/2023
3.10
 6,201 3 3.10 3 0 0 0
11/12/2023
3.10
 500 3.10 3.10 3 0 0 0
08/12/2023
3.10
 1,600 3 3.10 3 0 0 0
07/12/2023
3.20
 0 3.20 3.20 3.20 0 0 0
06/12/2023
3.20
 8,500 3.10 3.20 3 0 0 0
05/12/2023
3.10
 3,161 3 3.10 3 0 0 0
04/12/2023
3.10
 11,070 3 3.10 2.90 0 0 0
01/12/2023
3.10
 300 3.10 3.10 3 0 0 0
30/11/2023
3
 8,980 3 3.10 3 0 0 0
29/11/2023
3.20
 3,600 2.80 3.20 2.80 0 0 0
28/11/2023
3.10
 1,038 3.10 3.10 3.10 0 0 0
27/11/2023
3.20
 2,700 3.20 3.20 3 0 0 0
24/11/2023
3
 1,900 3 3 3 0 0 0
23/11/2023
3.20
 7,907 3.30 3.30 3.10 0 0 0
22/11/2023
3.20
 2,600 3.20 3.20 3 0 0 0
21/11/2023
3.20
 8,346 3.30 3.30 3 0 0 0
20/11/2023
3.20
 300 3.10 3.20 3.10 0 0 0
17/11/2023
3.20
 7,001 3.40 3.40 3.10 0 0 0
16/11/2023
3.30
 1,100 3.30 3.40 3.10 0 0 0
15/11/2023
3.30
 45,000 3.30 3.40 3 0 0 0
14/11/2023
3.20
 16,801 3.50 3.50 3.20 0 0 0
13/11/2023
3.50
 7,017 3.50 3.70 3.40 0 0 0
10/11/2023
3.50
 27,525 3.40 3.70 3.10 0 0 0
09/11/2023
3.40
 31,873 3.20 3.40 3.20 0 0 0
08/11/2023
3.10
 54,035 2.90 3.10 2.90 0 0 0
07/11/2023
2.90
 932 3.20 3.20 2.90 0 0 0
06/11/2023
3.20
 101 3.20 3.20 3.20 0 0 0
03/11/2023
3.20
 200 3.20 3.20 3.10 0 0 0
02/11/2023
3.20
 100 3.20 3.20 3.20 0 0 0
01/11/2023
3.20
 0 3.20 3.20 3.20 0 0 0
31/10/2023
3.20
 0 3.20 3.20 3.20 0 0 0
30/10/2023
3.20
 1,500 3.10 3.20 3 0 0 0
27/10/2023
3.10
 6,200 3 3.10 2.70 0 0 0
26/10/2023
3
 27,500 3.30 3.30 3 0 0 0
25/10/2023
3.30
 500 3.30 3.30 3.20 0 0 0
24/10/2023
3.30
 23,000 3 3.30 3.10 0 0 0
23/10/2023
3
 100 2.90 3 3 0 0 0
20/10/2023
2.90
 17,300 3 3 2.80 0 0 0
19/10/2023
3
 6,200 3.10 3.10 3 0 0 0
18/10/2023
3.10
 6,600 3.20 3.20 3 0 0 0
17/10/2023
3.20
 3,900 3.10 3.20 3.10 0 0 0
16/10/2023
3.10
 11,300 3.10 3.30 3.10 0 0 0
13/10/2023
3.10
 7,300 3.30 3.30 3.10 0 0 0
12/10/2023
3.30
 2,500 3.30 3.30 3.30 0 0 0
11/10/2023
3.30
 2,000 3.20 3.30 3.20 0 0 0
10/10/2023
3.20
 4,300 3.30 3.30 3 0 0 0
09/10/2023
3.30
 1,600 3.20 3.30 3.10 0 0 0
06/10/2023
3.20
 11,100 3.10 3.20 3 0 0 0
05/10/2023
3.10
 2,400 3.30 3.30 3.10 0 0 0
04/10/2023
3.30
 500 3.30 3.30 3.30 0 0 0
03/10/2023
3.30
 3,900 3.10 3.40 3.10 800 0 0.0
02/10/2023
3.10
 4,600 3.30 3.30 3.10 0 0 0
29/09/2023
3.30
 14,100 3.40 3.40 3.30 0 0 0
28/09/2023
3.40
 3,500 3.40 3.40 3.20 0 0 0
27/09/2023
3.40
 24,600 3.50 3.50 3.20 0 0 0
26/09/2023
3.50
 1,700 3.40 3.50 3.30 0 0 0
25/09/2023
3.40
 26,600 3.60 3.70 3.30 0 0 0
22/09/2023
3.60
 10,200 3.70 3.70 3.50 0 800 -0.0
21/09/2023
3.70
 10,200 3.70 3.70 3.50 0 0 0
20/09/2023
3.70
 15,200 3.70 3.70 3.60 1,000 0 0.0
19/09/2023
3.70
 5,900 3.80 3.80 3.60 0 0 0
18/09/2023
3.80
 5,000 3.80 3.80 3.60 0 0 0
15/09/2023
3.80
 50,000 3.90 3.90 3.60 0 0 0
14/09/2023
3.90
 11,900 3.90 3.90 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |