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)
14/05/2012
5.40
 92,800 5.60 5.60 5.40 0 0 0
11/05/2012
5.70
 129,500 6.10 6.20 5.70 0 0 0
10/05/2012
6
 314,700 6.30 6.30 5.90 0 0 0
09/05/2012
5.90
 682,700 5.90 5.90 5.60 44,800 0 0.3
08/05/2012
5.60
 25,700 5.60 5.60 5.60 0 0 0
07/05/2012
5.30
 20,200 5.30 5.30 5.30 0 0 0
04/05/2012
5
 31,000 5 5 5 0 0 0
03/05/2012
4.70
 429,300 4.70 4.70 4.60 0 0 0
02/05/2012
4.40
 60,700 4.40 4.40 4.40 0 0 0
27/04/2012
4.20
 239,200 4.10 4.20 4 0 5,000 0.0
26/04/2012
4
 65,800 3.90 4 3.80 0 0 0
25/04/2012
3.90
 49,200 4 4 3.80 1,000 0 0.0
24/04/2012
3.90
 41,800 3.90 3.90 3.80 3,000 0 0.0
23/04/2012
3.90
 58,200 3.90 4 3.80 5,000 0 0.0
20/04/2012
3.90
 54,000 3.80 3.90 3.70 0 0 0
19/04/2012
3.70
 74,900 3.90 3.90 3.70 0 0 0
18/04/2012
3.90
 90,300 3.90 4 3.80 0 0 0
17/04/2012
3.80
 78,600 3.90 3.90 3.80 0 0 0
16/04/2012
3.90
 44,000 3.80 3.90 3.70 0 0 0
13/04/2012
3.80
 77,500 3.90 3.90 3.70 0 0 0
12/04/2012
3.90
 55,600 4 4 3.80 0 0 0
11/04/2012
3.80
 43,100 3.80 3.80 3.70 0 0 0
10/04/2012
3.70
 63,000 3.80 3.80 3.60 0 0 0
09/04/2012
3.80
 34,600 3.70 3.80 3.60 0 0 0
06/04/2012
3.70
 27,300 3.70 3.80 3.70 0 0 0
05/04/2012
3.80
 15,400 3.80 3.80 3.70 0 0 0
04/04/2012
3.70
 37,600 3.90 3.90 3.70 0 0 0
03/04/2012
3.90
 39,500 3.80 3.90 3.80 0 0 0
30/03/2012
3.70
 69,900 3.70 3.90 3.70 0 0 0
29/03/2012
3.90
 45,900 4 4 3.90 0 0 0
28/03/2012
4.10
 101,900 3.90 4.10 3.90 0 0 0
27/03/2012
4.10
 89,000 4.30 4.40 4 0 0 0
26/03/2012
4.20
 98,100 4.20 4.20 4 0 0 0
23/03/2012
4
 128,400 3.90 4 3.80 0 0 0
22/03/2012
3.80
 160,400 3.90 3.90 3.60 0 0 0
21/03/2012
3.70
 108,700 3.60 3.70 3.60 2,000 16,800 -0.1
20/03/2012
3.50
 72,400 3.40 3.70 3.40 0 0 0
19/03/2012
3.50
 60,500 3.50 3.60 3.50 0 0 0
16/03/2012: Cổ tức tiền mặt tỉ lệ: 5%
16/03/2012
3.50
 170,000 3.50 3.60 3.50 0 0 0
15/03/2012
3.50
 113,700 3.32 3.50 3.24 0 0 0
14/03/2012
3.41
 72,300 3.50 3.50 3.32 0 0 0
13/03/2012
3.41
 71,900 3.24 3.41 3.24 0 0 0
12/03/2012
3.24
 58,300 3.41 3.41 3.24 0 0 0
09/03/2012
3.41
 94,800 3.59 3.67 3.41 0 0 0
08/03/2012
3.59
 144,400 3.59 3.59 3.50 0 0 0
07/03/2012
3.50
 153,800 3.32 3.50 3.15 0 0 0
06/03/2012
3.24
 208,200 3.41 3.41 3.24 0 0 0
05/03/2012
3.24
 9,500 3.24 3.24 3.24 0 0 0
02/03/2012
3.06
 8,800 3.06 3.06 3.06 0 0 0
01/03/2012
2.97
 73,100 2.97 3.15 2.80 0 0 0
29/02/2012
3.06
 69,700 2.97 3.06 2.97 0 0 0
28/02/2012
3.06
 191,500 3.32 3.32 3.06 0 1,000 0.0
27/02/2012
3.32
 54,200 3.24 3.32 3.15 0 0 0
24/02/2012
3.24
 61,000 3.15 3.24 3.15 0 0 0
23/02/2012
3.15
 47,500 3.06 3.15 2.97 0 0 0
22/02/2012
3.06
 34,100 2.89 3.06 2.89 0 0 0
21/02/2012
2.89
 20,900 3.06 3.15 2.89 0 0 0
20/02/2012
3.06
 37,100 2.89 3.06 2.89 0 0 0
17/02/2012
2.89
 6,000 2.80 2.89 2.80 0 0 0
16/02/2012
2.80
 6,800 2.71 2.80 2.71 0 0 0
15/02/2012
2.71
 24,100 2.80 2.80 2.62 0 0 0
14/02/2012
2.80
 21,200 2.80 2.80 2.80 0 0 0
13/02/2012
2.80
 8,200 2.80 2.80 2.71 0 0 0
10/02/2012
2.80
 11,600 2.80 2.80 2.80 0 0 0
09/02/2012
2.80
 29,700 2.97 2.97 2.80 0 0 0
08/02/2012
2.97
 16,200 2.97 3.06 2.97 0 0 0
07/02/2012
2.97
 1,100 2.97 2.97 2.97 0 0 0
06/02/2012
2.97
 13,400 3.06 3.06 2.89 0 0 0
03/02/2012
3.15
 44,800 3.15 3.24 3.06 0 0 0
02/02/2012
3.15
 44,200 3.06 3.24 3.06 0 0 0
01/02/2012
3.15
 11,300 3.15 3.15 3.06 0 0 0
31/01/2012
3.15
 23,800 3.06 3.24 2.97 0 0 0
30/01/2012
2.97
 28,100 3.06 3.06 2.97 0 0 0
20/01/2012
2.97
 25,400 3.06 3.06 2.97 18,000 0 0.1
19/01/2012
3.06
 13,000 2.89 3.06 2.89 0 0 0
18/01/2012
2.97
 112,900 2.80 2.97 2.80 0 0 0
17/01/2012
2.89
 16,200 2.80 2.89 2.80 0 0 0
16/01/2012
2.71
 22,900 2.80 2.89 2.71 0 0 0
13/01/2012
2.80
 25,800 2.80 2.80 2.80 0 0 0
12/01/2012
2.80
 2,500 2.89 2.89 2.80 0 0 0
11/01/2012
2.89
 25,700 2.97 2.97 2.89 0 0 0
10/01/2012
2.97
 19,000 2.89 2.97 2.89 0 0 0
09/01/2012
2.80
 6,400 2.80 2.80 2.80 0 0 0
06/01/2012
2.80
 32,500 2.89 2.97 2.80 0 0 0
05/01/2012
2.97
 19,800 2.89 3.06 2.89 0 0 0
04/01/2012
2.89
 10,000 2.89 2.97 2.89 0 0 0
03/01/2012
2.89
 26,200 2.80 2.89 2.80 0 0 0
30/12/2011
2.71
 6,500 2.62 2.80 2.62 0 0 0
29/12/2011
2.62
 12,700 2.62 2.62 2.54 0 0 0
28/12/2011
2.71
 4,000 2.62 2.71 2.62 0 0 0
27/12/2011
2.62
 30,700 2.62 2.62 2.54 0 0 0
26/12/2011
2.71
 8,400 2.71 2.71 2.62 0 0 0
23/12/2011
2.71
 35,800 2.71 2.71 2.62 0 0 0
22/12/2011
2.71
 38,500 2.80 2.80 2.71 0 0 0
21/12/2011
2.80
 14,600 2.80 2.80 2.80 0 0 0
20/12/2011
2.80
 31,900 2.80 2.89 2.80 0 0 0
19/12/2011
2.89
 25,400 2.80 2.89 2.80 0 0 0
16/12/2011
2.89
 20,000 2.80 2.97 2.80 0 0 0
15/12/2011
2.80
 20,900 2.89 2.89 2.71 0 0 0
14/12/2011
2.89
 46,300 3.06 3.06 2.89 0 0 0

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