PGT Holdings JSC (HNX:PGT)
Vietnam · Delayed Price · Currency is VND 8,400.00
+200.00 (2.44%)
At close: Oct 22, 2025
PGT Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 2.44% | 100 |
| Oct 21, 2025 | 7,600.00 | 8,200.00 | 7,600.00 | 8,200.00 | 8,200.00 | -2.38% | 1,200 |
| Oct 20, 2025 | 8,500.00 | 8,500.00 | 7,700.00 | 8,400.00 | 8,400.00 | -1.18% | 1,301 |
| Oct 17, 2025 | 7,800.00 | 8,500.00 | 7,800.00 | 8,500.00 | 8,500.00 | -1.16% | 1,100 |
| Oct 16, 2025 | 8,000.00 | 8,600.00 | 8,000.00 | 8,600.00 | 8,600.00 | -1.15% | 400 |
| Oct 15, 2025 | 8,800.00 | 8,800.00 | 8,100.00 | 8,700.00 | 8,700.00 | -2.25% | 400 |
| Oct 14, 2025 | 8,200.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,900.00 | -2.20% | 941 |
| Oct 10, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1.11% | 100 |
| Oct 8, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1.12% | 100 |
| Oct 1, 2025 | 8,900.00 | 8,900.00 | 7,500.00 | 8,900.00 | 8,900.00 | 8.54% | 1,800 |
| Sep 30, 2025 | 9,000.00 | 9,000.00 | 8,200.00 | 8,200.00 | 8,200.00 | -9.89% | 2,100 |
| Sep 26, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 101 |
| Sep 25, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 3.41% | 100 |
| Sep 24, 2025 | 8,100.00 | 8,800.00 | 8,100.00 | 8,800.00 | 8,800.00 | -1.12% | 301 |
| Sep 23, 2025 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | 3.49% | 200 |
| Sep 22, 2025 | 8,400.00 | 8,800.00 | 8,400.00 | 8,600.00 | 8,600.00 | -7.53% | 10,402 |
| Sep 17, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 5.68% | 102 |
| Sep 16, 2025 | 8,600.00 | 9,400.00 | 8,500.00 | 8,800.00 | 8,800.00 | -6.38% | 7,503 |
| Sep 15, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 6.82% | 100 |
| Sep 12, 2025 | 8,400.00 | 9,100.00 | 7,800.00 | 8,800.00 | 8,800.00 | 4.76% | 2,635 |
| Sep 11, 2025 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | -6.67% | 1,400 |
| Sep 10, 2025 | 8,300.00 | 9,000.00 | 8,300.00 | 9,000.00 | 9,000.00 | 2.27% | 555 |
| Sep 9, 2025 | 8,800.00 | 8,800.00 | 8,100.00 | 8,800.00 | 8,800.00 | - | 1,400 |
| Sep 8, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 200 |
| Sep 5, 2025 | 8,100.00 | 8,900.00 | 8,100.00 | 8,800.00 | 8,800.00 | 8.64% | 610 |
| Sep 4, 2025 | 8,100.00 | 8,900.00 | 8,100.00 | 8,100.00 | 8,100.00 | -10.00% | 9,900 |
| Sep 3, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -9.09% | 100 |
| Aug 28, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 6.45% | 117 |
| Aug 25, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 3.33% | 114 |
| Aug 22, 2025 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.10% | 237 |
| Aug 21, 2025 | 8,900.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | -1.09% | 300 |
| Aug 19, 2025 | 9,300.00 | 9,300.00 | 8,900.00 | 9,200.00 | 9,200.00 | - | 2,600 |
| Aug 18, 2025 | 9,300.00 | 9,300.00 | 8,900.00 | 9,200.00 | 9,200.00 | -3.16% | 702 |
| Aug 15, 2025 | 9,900.00 | 9,900.00 | 8,800.00 | 9,500.00 | 9,500.00 | 1.06% | 1,435 |
| Aug 14, 2025 | 9,800.00 | 9,800.00 | 9,000.00 | 9,400.00 | 9,400.00 | 1.08% | 1,334 |
| Aug 13, 2025 | 9,100.00 | 9,700.00 | 9,100.00 | 9,300.00 | 9,300.00 | -7.00% | 4,602 |
| Aug 12, 2025 | 9,100.00 | 10,000.00 | 9,100.00 | 10,000.00 | 10,000.00 | - | 4,532 |
| Aug 11, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 9.89% | 201 |
| Aug 8, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 3,833 |
| Aug 7, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1.10% | 1,110 |
| Aug 6, 2025 | 8,600.00 | 9,200.00 | 8,500.00 | 9,100.00 | 9,100.00 | -1.09% | 2,258 |
| Aug 5, 2025 | 9,200.00 | 9,200.00 | 8,300.00 | 9,200.00 | 9,200.00 | 1.10% | 722 |
| Aug 4, 2025 | 8,800.00 | 9,100.00 | 8,700.00 | 9,100.00 | 9,100.00 | 1.11% | 1,203 |
| Jul 29, 2025 | 8,700.00 | 9,200.00 | 8,600.00 | 9,000.00 | 9,000.00 | 3.45% | 800 |
| Jul 28, 2025 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -2.25% | 912 |
| Jul 25, 2025 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | -3.26% | 400 |
| Jul 24, 2025 | 8,600.00 | 9,200.00 | 8,400.00 | 9,200.00 | 9,200.00 | - | 2,211 |
| Jul 23, 2025 | 8,600.00 | 9,200.00 | 8,600.00 | 9,200.00 | 9,200.00 | -2.13% | 403 |
| Jul 22, 2025 | 9,500.00 | 9,500.00 | 8,500.00 | 9,400.00 | 9,400.00 | 4.44% | 5,901 |
| Jul 21, 2025 | 9,000.00 | 9,100.00 | 8,500.00 | 9,000.00 | 9,000.00 | - | 901 |