PGT Holdings JSC (HNX:PGT)
Vietnam · Delayed Price · Currency is VND 5,900.00
-400.00 (-6.35%)
At close: May 18, 2026
PGT Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6,300.00 | 6,400.00 | 5,900.00 | 5,900.00 | 5,900.00 | -6.35% | 402 |
| May 15, 2026 | 5,900.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,300.00 | -3.08% | 1,000 |
| May 14, 2026 | 5,900.00 | 6,500.00 | 5,900.00 | 6,500.00 | 6,500.00 | - | 2,700 |
| May 13, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -5.80% | 1,500 |
| May 7, 2026 | 6,300.00 | 6,900.00 | 6,300.00 | 6,900.00 | 6,900.00 | 9.52% | 400 |
| May 6, 2026 | 6,400.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 6.78% | 700 |
| May 5, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -7.81% | 1,200 |
| May 4, 2026 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -8.57% | 2,000 |
| Apr 29, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 9.38% | 100 |
| Apr 24, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | -4.48% | 700 |
| Apr 23, 2026 | 6,300.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | -2.90% | 1,000 |
| Apr 21, 2026 | 6,400.00 | 7,000.00 | 6,400.00 | 6,900.00 | 6,900.00 | 7.81% | 2,720 |
| Apr 20, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1.59% | 100 |
| Apr 17, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1.61% | 200 |
| Apr 16, 2026 | 5,900.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | -4.62% | 2,202 |
| Apr 14, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 100 |
| Apr 8, 2026 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 200 |
| Apr 7, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 250 |
| Apr 6, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | -1.56% | 202 |
| Apr 3, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 400 |
| Apr 2, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 200 |
| Apr 1, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | -3.08% | 600 |
| Mar 30, 2026 | 5,900.00 | 6,500.00 | 5,800.00 | 6,500.00 | 6,500.00 | 1.56% | 1,054 |
| Mar 27, 2026 | 5,900.00 | 6,400.00 | 5,900.00 | 6,400.00 | 6,400.00 | -1.54% | 503 |
| Mar 26, 2026 | 6,100.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 8.33% | 200 |
| Mar 25, 2026 | 6,200.00 | 6,800.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.76% | 1,130 |
| Mar 20, 2026 | 5,700.00 | 6,300.00 | 5,700.00 | 6,300.00 | 6,300.00 | - | 1,254 |
| Mar 19, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1.61% | 100 |
| 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 |