CTCP PGT Holdings (pgt)

5.90
0.50
(9.26%)
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)
02/10/2012
3.10
 32,500 2.90 3.10 2.90 0 0 0
01/10/2012
3
 37,600 3.20 3.20 3 0 0 0
28/09/2012
3.30
 16,800 3.20 3.30 3 0 0 0
27/09/2012
3.20
 800 3.20 3.20 3.20 0 0 0
26/09/2012
3.20
 7,800 3.10 3.20 3.10 0 0 0
25/09/2012
3.10
 16,900 3 3.10 3 0 0 0
24/09/2012
3.10
 35,000 3.10 3.10 3 0 0 0
21/09/2012
3.20
 2,500 3.30 3.30 3.20 0 0 0
20/09/2012
3.30
 400 3.20 3.30 3.20 0 0 0
19/09/2012
3.30
 24,200 3.20 3.30 3.10 0 0 0
18/09/2012
3.20
 26,900 3.20 3.20 3.10 0 0 0
17/09/2012
3.30
 300 3.40 3.40 3.20 0 0 0
14/09/2012
3.30
 4,100 3.20 3.30 3.20 0 0 0
13/09/2012
3.20
 52,200 3 3.20 3 0 0 0
12/09/2012
3
 58,100 3.10 3.20 3 0 0 0
11/09/2012
3.20
 25,500 3.20 3.30 3.20 0 0 0
10/09/2012
3.30
 31,800 3.40 3.40 3.30 0 0 0
07/09/2012
3.50
 11,300 3.40 3.50 3.30 0 0 0
06/09/2012
3.50
 23,700 3.40 3.50 3.40 0 0 0
05/09/2012
3.50
 32,500 3.50 3.50 3.50 0 0 0
04/09/2012
3.70
 2,100 3.60 3.70 3.60 0 0 0
31/08/2012
3.60
 1,300 3.80 3.80 3.60 0 0 0
30/08/2012
3.70
 1,400 3.70 3.70 3.70 0 0 0
29/08/2012
3.70
 30,700 3.50 3.70 3.50 0 0 0
28/08/2012
3.50
 29,500 3.40 3.50 3.30 0 0 0
27/08/2012
3.50
 21,300 3.50 3.50 3.50 0 0 0
24/08/2012
3.70
 94,100 3.40 3.80 3.40 0 0 0
23/08/2012
3.60
 64,200 3.60 3.60 3.60 0 0 0
22/08/2012
3.80
 48,700 3.80 3.80 3.80 0 0 0
21/08/2012
4
 70,400 4 4 4 0 0 0
20/08/2012
4.20
 11,300 4.20 4.20 4.10 0 0 0
17/08/2012
4.20
 1,600 4 4.20 4 0 0 0
16/08/2012
4.20
 20,500 4 4.20 4 0 0 0
15/08/2012
4
 22,200 4.10 4.10 4 0 0 0
14/08/2012
4.20
 12,400 4.20 4.20 4.10 0 0 0
13/08/2012
4.20
 2,400 4.10 4.20 4.10 0 0 0
10/08/2012
4.30
 7,200 4.20 4.30 4.10 0 0 0
09/08/2012
4.30
 2,200 4.40 4.40 4.20 0 0 0
08/08/2012
4.30
 11,200 4.30 4.30 4.10 0 0 0
07/08/2012
4.40
 18,700 4.20 4.40 4.20 0 0 0
06/08/2012
4.40
 15,000 4.30 4.50 4.30 0 0 0
03/08/2012
4.40
 27,500 4.40 4.40 4.20 0 0 0
02/08/2012
4.40
 88,500 4.30 4.50 4.30 0 0 0
01/08/2012
4.30
 7,700 4.20 4.30 4 0 0 0
31/07/2012
4.20
 100 4.20 4.20 4.20 0 0 0
30/07/2012
4.10
 21,100 4.10 4.10 4.10 0 0 0
27/07/2012
4.10
 15,600 4.50 4.50 4.10 0 0 0
26/07/2012
4.30
 10,500 4.30 4.30 4.10 0 0 0
25/07/2012
4.20
 12,300 4.10 4.20 4.10 0 0 0
24/07/2012
4.30
 10,600 4.10 4.30 4.10 0 0 0
23/07/2012
4.20
 71,800 4.30 4.50 4.20 0 0 0
20/07/2012
4.60
 42,900 4.70 4.90 4.30 0 0 0
19/07/2012
4.60
 113,200 4.30 4.60 4.20 0 0 0
18/07/2012
4.30
 19,900 4.20 4.40 4.20 0 0 0
17/07/2012
4.30
 27,700 4.10 4.40 4 0 0 0
16/07/2012
4.20
 9,000 4.30 4.40 4.10 0 0 0
13/07/2012
4.30
 77,300 4.10 4.30 4.10 0 0 0
12/07/2012
4.10
 12,600 4.10 4.10 4 0 0 0
11/07/2012
4
 10,500 3.90 4.10 3.90 0 0 0
10/07/2012
4.10
 11,800 3.90 4.10 3.90 0 0 0
09/07/2012
4.10
 2,400 4 4.10 4 0 0 0
06/07/2012
4.20
 12,300 4.10 4.20 4 0 0 0
05/07/2012
4.10
 73,200 3.80 4.10 3.80 0 0 0
04/07/2012
4
 8,600 4 4 3.90 0 0 0
03/07/2012
4
 16,400 4 4 4 0 0 0
02/07/2012
4.20
 1,700 4 4.20 4 0 0 0
29/06/2012
4.20
 7,100 4.30 4.30 4.20 0 0 0
28/06/2012
4.30
 8,500 4.10 4.30 4 0 0 0
27/06/2012
4.10
 37,200 4 4.20 4 0 500 0.0
26/06/2012
4
 32,200 3.90 4 3.90 0 0 0
25/06/2012
4.10
 78,300 4.20 4.20 4 0 0 0
22/06/2012
4.30
 19,100 4.40 4.40 4.30 0 1,500 0.0
21/06/2012
4.40
 15,900 4.60 4.60 4.40 0 0 0
20/06/2012
4.60
 13,500 4.50 4.60 4.40 0 0 0
19/06/2012
4.40
 39,400 4.60 4.60 4.30 0 0 0
18/06/2012
4.50
 52,000 4.60 4.60 4.50 0 0 0
15/06/2012
4.50
 51,000 4.60 4.60 4.50 0 0 0
14/06/2012
4.60
 18,900 4.60 4.60 4.30 0 0 0
13/06/2012
4.60
 28,200 4.50 4.60 4.40 0 0 0
12/06/2012
4.50
 33,800 4.90 4.90 4.50 0 0 0
11/06/2012
4.80
 132,600 4.50 4.80 4.40 0 0 0
08/06/2012
4.50
 50,600 4.80 4.80 4.40 0 0 0
07/06/2012
4.60
 63,300 4.40 4.70 4.40 0 0 0
06/06/2012
4.40
 30,600 4.40 4.40 4.20 0 0 0
05/06/2012
4.30
 30,000 4.10 4.30 4 0 0 0
04/06/2012
4.10
 66,300 4.20 4.30 4.10 0 0 0
01/06/2012
4.40
 38,500 4.30 4.50 4.20 0 0 0
31/05/2012
4.40
 103,800 4.60 4.60 4.40 0 0 0
30/05/2012
4.70
 11,700 4.70 4.70 4.50 0 0 0
29/05/2012
4.70
 13,300 4.40 4.80 4.40 0 0 0
28/05/2012
4.80
 57,400 5.10 5.10 4.60 0 0 0
25/05/2012
4.80
 110,400 4.70 4.80 4.40 0 0 0
24/05/2012
4.50
 70,600 4.50 4.70 4.40 0 0 0
23/05/2012
4.70
 26,000 4.80 4.90 4.70 0 0 0
22/05/2012
5
 75,500 5.20 5.20 4.90 0 0 0
21/05/2012
4.90
 54,200 4.80 4.90 4.80 3,000 0 0.0
18/05/2012
4.60
 206,900 4.80 4.80 4.50 0 44,800 -0.2
17/05/2012
4.80
 140,500 4.60 5.10 4.50 0 0 0
16/05/2012
4.80
 223,800 4.80 4.90 4.80 0 6,000 0.0
15/05/2012
5.10
 65,000 5.10 5.20 5.10 0 0 0

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