PGT Holdings JSC (HNX:PGT)
Vietnam · Delayed Price · Currency is VND 7,500.00
+100.00 (1.35%)
At close: Dec 24, 2025
PGT Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -7.87% | 4,503 |
| Nov 24, 2025 | 8,200.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,900.00 | 1.14% | 200 |
| Nov 17, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2.33% | 100 |
| Nov 13, 2025 | 8,800.00 | 8,800.00 | 7,900.00 | 8,600.00 | 8,600.00 | 2.38% | 1,600 |
| Nov 6, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1.20% | 150 |
| Nov 5, 2025 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 200 |
| Nov 3, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 3.70% | 109 |
| Oct 31, 2025 | 8,300.00 | 8,300.00 | 7,200.00 | 8,100.00 | 8,100.00 | 2.53% | 2,400 |
| Oct 30, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -7.06% | 103 |
| Oct 28, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1.19% | 100 |
| 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 |