PGT Holdings JSC (HNX:PGT)
Vietnam · Delayed Price · Currency is VND 6,200.00
-400.00 (-6.06%)
At close: Mar 18, 2026
PGT Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6,000.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | -6.06% | 2,200 |
| Mar 17, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1.54% | 130 |
| Mar 16, 2026 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 4.84% | 272 |
| Mar 12, 2026 | 5,600.00 | 6,300.00 | 5,600.00 | 6,200.00 | 6,200.00 | 6.90% | 1,309 |
| Mar 11, 2026 | 6,100.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | -4.92% | 400 |
| Mar 10, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | -7.58% | 2,900 |
| Mar 5, 2026 | 6,600.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,600.00 | - | 1,400 |
| Mar 4, 2026 | 6,900.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | -9.59% | 1,810 |
| Feb 26, 2026 | 6,700.00 | 7,400.00 | 6,700.00 | 7,300.00 | 7,300.00 | - | 426 |
| Feb 25, 2026 | 6,700.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | -1.35% | 345 |
| Feb 24, 2026 | 7,200.00 | 7,600.00 | 6,700.00 | 7,400.00 | 7,400.00 | - | 2,823 |
| Feb 23, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 2.78% | 506 |
| Feb 12, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -10.00% | 100 |
| Feb 11, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2.56% | 130 |
| Feb 4, 2026 | 8,000.00 | 8,000.00 | 7,100.00 | 7,800.00 | 7,800.00 | - | 1,100 |
| Feb 3, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 400 |
| Feb 2, 2026 | 6,600.00 | 7,700.00 | 6,600.00 | 7,700.00 | 7,700.00 | 5.48% | 300 |
| Jan 29, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1.39% | 100 |
| Jan 28, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 200 |
| Jan 27, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -8.97% | 400 |
| Jan 22, 2026 | 7,200.00 | 7,800.00 | 7,200.00 | 7,800.00 | 7,800.00 | 5.41% | 601 |
| Jan 21, 2026 | 6,700.00 | 7,400.00 | 6,700.00 | 7,400.00 | 7,400.00 | - | 410 |
| Jan 20, 2026 | 7,200.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 5.71% | 2,800 |
| Jan 19, 2026 | 7,800.00 | 7,800.00 | 7,000.00 | 7,000.00 | 7,000.00 | -7.89% | 200 |
| Jan 16, 2026 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 4.11% | 205 |
| Jan 14, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -9.88% | 600 |
| Jan 13, 2026 | 7,100.00 | 8,100.00 | 7,100.00 | 8,100.00 | 8,100.00 | 3.85% | 1,300 |
| Jan 12, 2026 | 6,800.00 | 7,800.00 | 6,800.00 | 7,800.00 | 7,800.00 | 4.00% | 1,300 |
| Jan 9, 2026 | 6,500.00 | 7,500.00 | 6,500.00 | 7,500.00 | 7,500.00 | 4.17% | 1,200 |
| Jan 8, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 4.35% | 100 |
| Jan 7, 2026 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1.47% | 200 |
| Jan 6, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | -9.33% | 100 |
| Dec 26, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -6.25% | 100 |
| Dec 25, 2025 | 7,400.00 | 8,000.00 | 7,400.00 | 8,000.00 | 8,000.00 | 6.67% | 334 |
| Dec 24, 2025 | 7,400.00 | 7,900.00 | 6,800.00 | 7,500.00 | 7,500.00 | 1.35% | 1,030 |
| Dec 23, 2025 | 7,000.00 | 7,600.00 | 7,000.00 | 7,400.00 | 7,400.00 | -1.33% | 1,700 |
| Dec 19, 2025 | 6,800.00 | 7,900.00 | 6,800.00 | 7,500.00 | 7,500.00 | - | 300 |
| Dec 18, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7.14% | 100 |
| Dec 17, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6.06% | 600 |
| Dec 16, 2025 | 6,100.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,600.00 | 8.20% | 300 |
| Dec 12, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 2,571 |
| Dec 11, 2025 | 6,900.00 | 6,900.00 | 5,900.00 | 6,100.00 | 6,100.00 | -3.17% | 1,600 |
| Dec 10, 2025 | 6,600.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | -4.55% | 300 |
| Dec 9, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | -8.33% | 3,400 |
| Dec 8, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 305 |
| Dec 5, 2025 | 7,200.00 | 7,900.00 | 7,200.00 | 7,200.00 | 7,200.00 | -8.86% | 4,700 |
| Dec 4, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -8.14% | 100 |
| Nov 28, 2025 | 8,700.00 | 8,700.00 | 8,000.00 | 8,600.00 | 8,600.00 | 2.38% | 301 |
| Nov 27, 2025 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 5.00% | 200 |
| Nov 26, 2025 | 7,400.00 | 8,000.00 | 7,400.00 | 8,000.00 | 8,000.00 | -2.44% | 593 |