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)
20/04/2012
3.90
 54,000 3.70 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 3.80 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 3.80 4 3.80 0 0 0
11/04/2012
3.80
 43,100 3.70 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 3.80 3.80 3.70 0 0 0
05/04/2012
3.80
 15,400 3.70 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 3.70 3.90 3.80 0 0 0
30/03/2012
3.70
 69,900 3.90 3.90 3.70 0 0 0
29/03/2012
3.90
 45,900 4.10 4.10 3.90 0 0 0
28/03/2012
4.10
 101,900 4.10 4.10 3.90 0 0 0
27/03/2012
4.10
 89,000 4.20 4.40 4 0 0 0
26/03/2012
4.20
 98,100 4 4.20 4 0 0 0
23/03/2012
4
 128,400 3.80 4 3.80 0 0 0
22/03/2012
3.80
 160,400 3.70 3.90 3.60 0 0 0
21/03/2012
3.70
 108,700 3.50 3.70 3.60 2,000 16,800 -0.1
20/03/2012
3.50
 72,400 3.50 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 3.41 3.50 3.24 0 0 0
14/03/2012
3.41
 72,300 3.41 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 3.50 3.59 3.50 0 0 0
07/03/2012
3.50
 153,800 3.24 3.50 3.15 0 0 0
06/03/2012
3.24
 208,200 3.24 3.41 3.24 0 0 0
05/03/2012
3.24
 9,500 3.06 3.24 3.24 0 0 0
02/03/2012
3.06
 8,800 2.97 3.06 3.06 0 0 0
01/03/2012
2.97
 73,100 3.06 3.15 2.80 0 0 0
29/02/2012
3.06
 69,700 3.06 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 3.15 3.15 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 3.15 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 2.97 3.24 2.97 0 0 0
30/01/2012
2.97
 28,100 2.97 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 2.97 3.06 2.89 0 0 0
18/01/2012
2.97
 112,900 2.89 2.97 2.80 0 0 0
17/01/2012
2.89
 16,200 2.71 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 2.80 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 2.97 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 2.71 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 2.71 2.71 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 2.71 2.71 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 2.89 2.89 2.80 0 0 0
19/12/2011
2.89
 25,400 2.89 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
13/12/2011
3.06
 12,100 3.06 3.06 2.97 0 0 0
12/12/2011
3.06
 16,100 3.06 3.06 3.06 0 0 0
09/12/2011
3.06
 65,600 3.24 3.24 3.06 0 0 0
08/12/2011
3.24
 13,800 3.41 3.41 3.24 0 0 0
07/12/2011
3.41
 6,700 3.41 3.59 3.41 0 0 0
06/12/2011
3.41
 39,000 3.41 3.59 3.41 0 0 0
05/12/2011
3.41
 53,800 3.24 3.41 3.32 0 0 0
02/12/2011
3.24
 5,600 3.24 3.32 3.24 0 0 0
01/12/2011
3.24
 37,400 3.15 3.41 3.15 0 0 0
30/11/2011
3.15
 5,300 3.15 3.24 3.06 0 0 0
29/11/2011
3.15
 4,500 3.15 3.15 3.15 0 0 0
28/11/2011
3.15
 1,100 3.06 3.24 3.15 0 0 0
25/11/2011
3.06
 13,000 3.15 3.15 3.06 0 0 0
24/11/2011
3.15
 12,100 3.32 3.32 3.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |