PGT Holdings JSC (HNX:PGT)
Vietnam · Delayed Price · Currency is VND 8,800.00
+700.00 (8.64%)
At close: Sep 5, 2025
PGT Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 8,700.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | -5.26% | 3,470 |
| Jul 17, 2025 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 3.26% | 202 |
| Jul 16, 2025 | 8,700.00 | 9,200.00 | 8,100.00 | 9,200.00 | 9,200.00 | 3.37% | 900 |
| Jul 15, 2025 | 9,400.00 | 9,400.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 410 |
| Jul 14, 2025 | 8,800.00 | 9,100.00 | 8,600.00 | 8,800.00 | 8,800.00 | -7.37% | 10,700 |
| Jul 11, 2025 | 9,500.00 | 9,500.00 | 8,600.00 | 9,500.00 | 9,500.00 | 1.06% | 600 |
| Jul 9, 2025 | 8,600.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | - | 340 |
| Jul 8, 2025 | 8,800.00 | 9,400.00 | 8,700.00 | 9,400.00 | 9,400.00 | -2.08% | 2,900 |
| Jul 7, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 5.49% | 111 |
| Jul 4, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 1,000 |
| Jul 1, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 100 |
| Jun 30, 2025 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 2.22% | 300 |
| Jun 27, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 2,000 |
| Jun 26, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 200 |
| Jun 25, 2025 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 3.49% | 535 |
| Jun 24, 2025 | 8,900.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | -3.37% | 9,140 |
| Jun 20, 2025 | 9,600.00 | 9,600.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 3,200 |
| Jun 19, 2025 | 9,100.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 2,300 |
| Jun 18, 2025 | 9,200.00 | 9,500.00 | 8,800.00 | 9,200.00 | 9,200.00 | - | 5,841 |
| Jun 17, 2025 | 10,000.00 | 10,000.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.16% | 700 |
| Jun 16, 2025 | 9,000.00 | 9,500.00 | 8,800.00 | 9,500.00 | 9,500.00 | -1.04% | 2,493 |
| Jun 13, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 201 |
| Jun 12, 2025 | 9,300.00 | 9,700.00 | 9,300.00 | 9,700.00 | 9,700.00 | -5.83% | 1,400 |
| Jun 10, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 9.57% | 150 |