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)
08/02/2022
10.70
 23,500 10.40 10.70 10.10 0 0 0
07/02/2022
10.40
 6,280 10.30 10.60 10.40 0 0 0
28/01/2022
10.30
 33,200 10.20 10.30 9.80 0 0 0
27/01/2022
10.20
 34,700 10 10.30 9.50 0 0 0
26/01/2022
10
 11,700 10 10.30 9.80 0 0 0
25/01/2022
10
 21,800 10 10 9.50 0 0 0
24/01/2022
10
 35,300 10 10 9.80 0 0 0
21/01/2022
10
 36,600 10.40 10.80 9.70 0 0 0
20/01/2022
10.40
 34,800 10.30 10.50 9.80 0 0 0
19/01/2022
10.30
 65,500 10 10.30 9.60 31,000 0 0.3
18/01/2022
10
 29,000 10.50 10.50 9.60 0 2,800 -0.0
17/01/2022
10.50
 23,900 10.60 10.60 10.10 23,000 0 0.2
14/01/2022
10.60
 162,176 10.70 10.70 10 163,000 0 1.6
13/01/2022
10.70
 30,130 10.80 10.90 10 0 0 0
12/01/2022
10.80
 28,500 10.80 11 10.50 0 0 0
11/01/2022
10.80
 28,315 11.10 11.20 10.80 0 0 0
10/01/2022
11.10
 50,028 11.10 11.50 10.90 0 0 0
07/01/2022
11.10
 44,305 11 11.30 10.60 0 0 0
06/01/2022
11
 66,000 10.50 11.20 10.50 0 0 0
05/01/2022
10.50
 70,100 11.20 11.20 10.50 0 0 0
04/01/2022
11.20
 26,000 11.40 11.40 11 0 0 0
31/12/2021
11.40
 22,900 11 11.40 11 0 0 0
30/12/2021
11
 64,200 11.50 11.50 10.90 2,000 0 0.0
29/12/2021
11.50
 20,800 11.50 11.80 11 0 0 0
28/12/2021
11.50
 21,700 11.40 11.80 11.10 0 0 0
27/12/2021
11.40
 27,905 12 12 11.30 2,800 0 0.0
24/12/2021
12
 127,800 11.30 12 11.20 0 0 0
23/12/2021
11.30
 23,100 11.30 11.40 11.20 1,000 0 0.0
22/12/2021
11.30
 51,705 10.70 11.40 10.70 0 0 0
21/12/2021
10.70
 70,000 10.90 10.90 10.30 2,000 2,800 -0.0
20/12/2021
10.90
 80,070 11.70 11.70 10.90 0 0 0
17/12/2021
11.70
 16,500 11.80 12.20 11.60 0 0 0
16/12/2021
11.80
 34,200 11.90 12.20 11.70 2,800 0 0.0
15/12/2021
11.90
 129,200 11.50 11.90 11.20 0 11,900 -0.1
14/12/2021
11.50
 61,800 11.30 11.50 11.30 1,100 0 0.0
13/12/2021
11.30
 24,415 11.30 11.60 11.20 200 300 -0.0
10/12/2021
11.30
 25,700 11.50 11.50 11.20 100 0 0.0
09/12/2021
11.50
 30,429 11.50 11.50 11.20 100 0 0.0
08/12/2021
11.50
 55,810 11.50 11.70 11.10 100 0 0.0
07/12/2021
11.50
 35,500 11.30 11.60 11.30 100 0 0.0
06/12/2021
11.30
 28,039 11.90 12 11.30 100 0 0.0
03/12/2021
11.90
 77,970 12.20 12.60 11.80 0 0 0
02/12/2021
12.20
 100,632 11.90 12.30 11.90 0 0 0
01/12/2021
11.90
 69,658 11.40 11.90 11.50 0 0 0
30/11/2021
11.40
 21,615 11.30 11.50 11.10 0 0 0
29/11/2021
11.30
 43,400 11.30 11.30 10.90 600 0 0.0
26/11/2021
11.30
 47,915 11.30 12 11.20 0 0 0
25/11/2021
11.30
 51,011 11.80 12.10 11.20 300 0 0.0
24/11/2021
11.80
 16,500 12.20 12.60 11.50 1,200 0 0.0
23/11/2021
12.20
 47,200 11.50 12.20 11 1,200 0 0.0
22/11/2021
11.50
 83,300 11.80 11.80 11 2,200 0 0.0
19/11/2021
11.80
 142,910 12.80 12.80 11.60 18,600 12,100 0.1
18/11/2021
12.80
 102,622 13.10 13.10 12.20 24,400 9,900 0.2
17/11/2021
13.10
 76,277 13.40 13.50 12.60 6,000 1,000 0.1
16/11/2021
13.40
 220,610 12.30 13.40 12.30 30,100 0 0.4
15/11/2021
12.30
 187,285 11.20 12.30 10.80 100 0 0.0
12/11/2021
11.20
 54,100 11.20 11.40 10.90 0 0 0
11/11/2021
11.20
 55,073 11.50 11.60 11.10 100 0 0.0
10/11/2021
11.50
 55,650 11.50 12.10 11.30 600 0 0.0
09/11/2021
11.50
 69,127 11.10 11.70 11.30 400 0 0.0
08/11/2021
11.10
 69,255 10.80 11.10 10.60 100 0 0.0
05/11/2021
10.80
 34,407 10.80 11.20 10.50 100 0 0.0
04/11/2021
10.80
 25,230 11 11.30 10.50 0 0 0
03/11/2021
11
 48,570 11.50 11.60 11 0 0 0
02/11/2021
11.50
 62,064 11.40 12.40 11.40 0 0 0
01/11/2021
11.40
 147,337 10.40 11.40 10.20 0 0 0
29/10/2021
10.40
 24,400 10.40 10.50 10.20 500 0 0.0
28/10/2021
10.40
 80,019 10.40 10.50 10.20 400 0 0.0
27/10/2021
10.40
 60,200 10.60 10.60 10.20 0 0 0
26/10/2021
10.60
 20,900 10.60 10.60 10.10 500 0 0.0
25/10/2021
10.60
 31,200 10.50 10.90 10.30 0 0 0
22/10/2021
10.50
 46,300 10.80 10.80 10 600 0 0.0
21/10/2021
10.80
 58,300 10.60 10.80 10 1,000 0 0.0
20/10/2021
10.60
 36,200 10.60 10.80 10.30 100 0 0.0
19/10/2021
10.60
 49,200 11.10 11.10 10.50 1,600 0 0.0
18/10/2021
11.10
 38,600 11.40 11.40 11 0 0 0
15/10/2021
11.40
 86,900 11.20 11.80 11 2,200 0 0.0
14/10/2021
11.20
 56,300 10.90 11.20 10.90 200 0 0.0
13/10/2021
10.90
 35,100 10.90 11 10.80 500 0 0.0
12/10/2021
10.90
 54,300 11.20 11.20 10.80 0 0 0
11/10/2021
11.20
 49,200 11.40 11.40 11 3,700 0 0.0
08/10/2021
11.40
 40,300 11.80 11.80 11 0 0 0
07/10/2021
11.80
 31,900 11.50 12 11.10 0 0 0
06/10/2021
11.50
 50,800 11 11.70 11 3,800 0 0.0
05/10/2021
11
 30,200 11.10 11.30 10.30 0 0 0
04/10/2021
11.10
 33,200 11.60 12.70 11.10 200 0 0.0
01/10/2021
11.60
 65,785 10.60 11.60 11.50 0 2,500 -0.0
30/09/2021
10.60
 48,000 9.70 10.60 10 0 1,800 -0.0
29/09/2021
9.70
 45,000 9.90 9.90 9.40 400 0 0.0
28/09/2021
9.90
 117,046 10.50 10.50 9.50 0 0 0
27/09/2021
10.50
 95,811 11.60 12 10.50 5,600 0 0.1
24/09/2021
11.60
 117,639 12.80 12.80 11.60 5,200 0 0.1
23/09/2021
12.80
 203,910 12.60 13.80 12.50 500 100 0.0
22/09/2021
12.60
 95,550 13.40 13.90 12.50 600 0 0.0
21/09/2021
13.40
 76,940 13.70 14 12.50 400 0 0.0
20/09/2021
13.70
 314,503 13 14.20 11.70 28,400 1,500 0.4
17/09/2021
13
 39,067 14.40 14.40 13 900 0 0.0
16/09/2021
14.40
 161,940 16 16 14.40 2,800 0 0.0
15/09/2021
16
 799,300 14.90 16.30 13.50 10,400 1,200 0.1
14/09/2021
14.90
 27,916 13.60 14.90 14.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |