CTCP PGT Holdings (pgt)

3.20
0.10
(3.23%)
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
(2024-08-20) 		-0.30 -8.82% 169,500 700 0.0
3
3.50
3.10
2 tháng
(2024-07-22) 		-0.40 -11.43% 239,700 700 0.0
3
3.60
3.10
3 tháng
(2024-06-21) 		-0.40 -11.43% 343,700 100 0.0
3
3.70
3.10
6 tháng
(2024-03-25) 		-0.80 -20.51% 890,900 0 0.0
3
4
3.10
12 tháng
(2023-09-25) 		-0.30 -8.82% 2,236,073 800 0.0
2.90
4.40
3.10
24 tháng
(2022-09-30) 		-1.10 -26.19% 4,203,907 -482,100 -1.4
2.60
4.40
3.10
36 tháng
(2021-10-05) 		-7.90 -71.82% 12,303,038 -163,000 1.8
2.60
13.40
3.10
60 tháng
(2019-10-16) 		-2.90 -48.33% 19,769,775 -18,863 2.9
2.60
16
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
4.80
 2,710 4.80 4.80 4.80 0 0 0
16/09/2022
4.80
 2,865 5.10 5.10 4.80 0 0 0
15/09/2022
5.10
 3,655 5.30 5.30 5.10 0 0 0
14/09/2022
5.30
 0 5.30 5.30 5.30 0 0 0
13/09/2022
5.30
 2,330 5.30 5.30 5.20 0 0 0
12/09/2022
5.30
 6,600 5.40 5.60 5.20 0 0 0
09/09/2022
5.40
 3,000 5.40 5.40 4.90 0 0 0
08/09/2022
5.40
 25,250 5.30 5.50 4.90 0 0 0
07/09/2022
5.30
 1,700 5.70 5.70 5.30 0 0 0
06/09/2022
5.70
 8,560 5.70 5.80 5.30 0 0 0
05/09/2022
5.70
 6,305 5.80 5.80 5.40 0 0 0
31/08/2022
5.80
 4,900 5.60 5.80 5.50 0 0 0
30/08/2022
5.60
 5,800 5.40 5.70 5.40 0 0 0
29/08/2022
5.40
 4,000 5.50 5.50 5 0 0 0
26/08/2022
5.50
 2,700 5.80 5.80 5.40 0 0 0
25/08/2022
5.80
 600 5.70 5.80 5.70 0 0 0
24/08/2022
5.70
 1,800 5.90 6 5.70 0 0 0
23/08/2022
5.90
 10,800 5.60 5.90 5.40 0 0 0
22/08/2022
5.60
 22,100 5.80 5.90 5.30 0 0 0
19/08/2022
5.80
 5,800 5.70 5.90 5.70 0 0 0
18/08/2022
5.70
 11,100 5.80 5.80 5.60 0 0 0
17/08/2022
5.80
 6,200 5.90 6 5.70 0 0 0
16/08/2022
5.90
 6,100 6.10 6.20 5.80 0 0 0
15/08/2022
6.10
 4,500 6.20 6.20 5.80 0 0 0
12/08/2022
6.20
 5,700 6.20 6.30 6 0 0 0
11/08/2022
6.20
 43,000 6.10 6.30 5.90 6,000 0 0.0
10/08/2022
6.10
 51,200 6.20 6.20 5.70 0 0 0
09/08/2022
6.20
 13,400 6.10 6.20 6 0 0 0
08/08/2022
6.10
 1,700 6.20 6.30 6.10 0 0 0
05/08/2022
6.20
 14,500 6.20 6.20 5.80 0 500 -0.0
04/08/2022
6.20
 26,100 6.10 6.30 5.60 0 0 0
03/08/2022
6.10
 4,800 6 6.50 5.90 0 0 0
02/08/2022
6
 44,100 5.60 6 5.30 0 0 0
01/08/2022
5.60
 12,700 5.50 5.60 5.40 0 0 0
29/07/2022
5.50
 3,800 5.50 5.70 5.50 0 0 0
28/07/2022
5.50
 1,200 5.20 5.50 5.40 0 0 0
27/07/2022
5.20
 2,600 5.50 5.50 5.20 200 0 0.0
26/07/2022
5.50
 16,055 5.50 5.50 5.20 0 0 0
25/07/2022
5.50
 0 5.50 5.50 5.50 0 0 0
22/07/2022
5.50
 1,200 5.40 5.50 5.40 0 0 0
21/07/2022
5.40
 12,800 5.50 5.70 5.40 0 0 0
20/07/2022
5.50
 7,200 5.40 5.70 5.40 0 0 0
19/07/2022
5.40
 12,600 5.30 5.50 5.20 0 0 0
18/07/2022
5.30
 2,000 5.20 5.60 5.20 0 0 0
15/07/2022
5.20
 21,000 5.20 5.40 5 0 0 0
14/07/2022
5.20
 8,026 5.40 5.60 5.10 0 0 0
13/07/2022
5.40
 7,100 5.70 5.70 5.30 0 0 0
12/07/2022
5.70
 2,150 5.80 5.80 5.40 0 0 0
11/07/2022
5.80
 8,400 6 6 5.40 0 0 0
08/07/2022
6
 20,900 5.90 6.10 5.40 0 0 0
07/07/2022
5.90
 16,200 5.90 5.90 5.40 0 0 0
06/07/2022
5.90
 900 6.10 6.10 5.60 0 0 0
05/07/2022
6.10
 24,900 6.30 6.40 5.70 0 0 0
04/07/2022
6.30
 2,100 6.40 6.40 6 0 0 0
01/07/2022
6.40
 4,400 6 6.40 5.80 0 0 0
30/06/2022
6
 4,500 6.40 6.80 5.80 0 0 0
29/06/2022
6.40
 5,900 6.50 6.60 6 0 0 0
28/06/2022
6.50
 9,800 6.60 6.70 6 0 0 0
27/06/2022
6.60
 5,500 6.60 6.60 6 100 0 0.0
24/06/2022
6.60
 1,000 6.60 6.60 6.50 0 0 0
23/06/2022
6.60
 1,500 6.50 6.60 6.40 0 0 0
22/06/2022
6.50
 700 6.70 6.70 6.20 0 0 0
21/06/2022
6.70
 5,700 6.40 6.70 5.80 0 0 0
20/06/2022
6.40
 200 6.40 6.50 6.40 0 0 0
17/06/2022
6.40
 8,500 6 6.40 5.40 300 0 0.0
16/06/2022
6
 2,900 6.20 6.80 5.90 0 0 0
15/06/2022
6.20
 6,200 6.60 6.60 6 0 0 0
14/06/2022
6.60
 4,200 6.70 6.90 6.20 0 0 0
13/06/2022
6.70
 7,400 6.90 7 6.30 500 0 0.0
10/06/2022
6.90
 500 6.90 6.90 6.90 0 0 0
09/06/2022
6.90
 18,400 6.80 7 6.40 200 0 0.0
08/06/2022
6.80
 5,300 6.70 6.90 6.50 0 0 0
07/06/2022
6.70
 18,700 6.80 6.80 6.30 800 0 0.0
06/06/2022
6.80
 5,800 6.80 6.90 6.40 500 0 0.0
03/06/2022
6.80
 2,100 7.10 7.10 6.60 0 2,000 -0.0
02/06/2022
7.10
 29,400 7 7.10 6.50 0 0 0
01/06/2022
7
 13,423 6.90 7 6.60 0 0 0
31/05/2022
6.90
 42,100 6.90 7 6.50 100 0 0.0
30/05/2022
6.90
 2,200 6.80 7.10 6.60 156,000 156,000 0
27/05/2022
6.80
 23,226 6.80 6.90 6.50 700 0 0.0
26/05/2022
6.80
 4,500 7 7 6.60 0 0 0
25/05/2022
7
 11,300 6.80 7 6.20 0 0 0
24/05/2022
6.80
 5,800 6.80 7.20 6.60 0 0 0
23/05/2022
6.80
 19,000 6.70 7.10 6.70 5,600 0 0.0
20/05/2022
6.70
 25,400 7.20 7.20 6.50 6,200 0 0.0
19/05/2022
7.20
 0 7.20 7.20 7.20 0 0 0
18/05/2022
7.20
 410 7.20 7.30 6.90 0 0 0
17/05/2022
7.20
 24,400 7 7.20 6.40 0 0 0
16/05/2022
7
 6,800 7.10 7.70 6.90 100 0 0.0
13/05/2022
7.10
 5,700 7.20 7.20 6.50 200 0 0.0
12/05/2022
7.20
 3,500 8 8 7.20 600 0 0.0
11/05/2022
8
 425 7.50 8.20 8 0 0 0
10/05/2022
7.50
 8,500 7.10 7.50 6.50 100 0 0.0
09/05/2022
7.10
 5,200 7.80 8.10 7.10 1,300 200 0.0
06/05/2022
7.80
 14,000 8.60 8.60 7.80 3,100 0 0.0
05/05/2022
8.60
 14,100 8.50 8.90 8.20 9,600 0 0.1
04/05/2022
8.50
 34,100 8.40 9 8.40 0 0 0
29/04/2022
8.40
 16,700 7.90 8.50 7.50 3,000 0 0.0
28/04/2022
7.90
 5,850 7.60 8.10 7.60 200 0 0.0
27/04/2022
7.60
 3,900 7.30 7.90 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |