Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	18.10	87,800	18.20	18.20	18	0	0	0
22/10/2026	18.20	74,800	18.20	18.40	18.20	0	0	0
21/10/2026	18.20	130,900	18	18.30	18	0	0	0
20/10/2026	18	76,900	18.10	18.20	18	0	0	0
19/10/2026	18.10	85,200	18.20	18.30	18.10	2,200	0	0
16/10/2026	18.20	85,900	18.30	18.50	18.20	0	0	0
15/10/2026	18.30	88,200	18.10	18.30	18	0	0	0
14/10/2026	18.10	75,100	18	18.20	18	0	0	0
13/10/2026	18	81,800	18.10	18.20	18	0	0	0
12/10/2026	18.10	93,300	18.30	18.30	18.10	0	0	0
09/10/2026	18.30	82,000	18.50	18.50	18.30	0	0	0
08/10/2026	18.50	100,900	18.30	18.50	18.30	0	0	0
07/10/2026	18.30	83,300	18.30	18.40	18.20	0	0	0
06/10/2026	18.30	90,300	18.20	18.30	18.20	0	0	0
05/10/2026	18.20	104,800	18.10	18.30	18.10	0	4,400	-0.1
02/10/2026	18.10	80,500	18.30	18.30	18	0	0	0
01/10/2026	18.30	103,800	18.50	18.50	18.30	0	0	0
30/09/2026	18.50	97,100	18.50	18.80	18.50	0	2,000	0.0
29/09/2026	18.50	68,900	18.40	18.50	18.30	0	0	0
28/09/2026	18.40	72,900	18.50	18.50	18.30	0	2,200	0.0
25/09/2026	18.50	119,100	18.20	18.60	18.20	0	0	0
24/09/2026	18.30	79,600	18.20	18.40	18.20	0	0	0
23/09/2026	18.20	75,400	18.10	18.30	18	0	0	0
22/09/2026	18.10	92,900	18.20	18.30	18	0	0	0
21/09/2026	18.20	94,600	18.50	18.50	18.20	8,600	0	0.2
18/09/2026	18.50	90,800	18.20	18.50	18.20	0	0	0
17/09/2026	18.30	96,800	18	18.40	18	0	0	0
16/09/2026	18.10	105,800	18.40	18.40	18.10	0	0	0
15/09/2026	18.40	183,300	18.10	18.50	18.10	0	0	0
14/09/2026	18.10	99,600	18.20	18.40	18.10	0	3,300	-0.1
11/09/2026	18.20	92,400	18.40	18.50	18.20	0	0	0
10/09/2026	18.40	136,300	18.20	18.40	18.20	0	400	0.0
09/09/2026	18.20	122,300	18.10	18.30	18	0	3,600	-0.1
08/09/2026	18.10	152,100	16.50	18.30	16.50	0	3,800	-0.1
07/09/2026	18.30	127,300	18.40	18.40	18.10	3,400	0	0.1
04/09/2026	18.40	95,700	18.50	18.60	18.40	0	0	0
03/09/2026	18.60	144,100	18.30	18.70	18.30	0	0	0
28/08/2026	18.30	81,300	18.40	18.50	18.20	0	0	0
27/08/2026	18.40	99,100	18.30	18.50	18.20	1,600	0	0.0
26/08/2026	18.30	86,300	18.20	18.30	18.10	0	2,700	0.0
25/08/2026	18.20	82,100	18.40	18.40	18.20	3,200	0	0.1
24/08/2026	18.40	83,100	18.50	18.50	18.30	0	0	0
21/08/2026	18.50	90,400	18.50	18.60	18.30	0	0	0
20/08/2026	18.50	111,700	18.30	18.60	18.20	4,900	0	0.1
19/08/2026	18.30	88,500	18.10	18.30	18	0	0	0
18/08/2026	18.10	72,800	18.20	18.30	18.10	0	0	0
17/08/2026	18.20	65,900	18.10	18.20	18	0	0	0
14/08/2026	18.10	76,200	18	18.10	18	0	1,400	0.0
13/08/2026	18	103,200	18.20	18.30	18	0	0	0
12/08/2026	18.20	87,300	18.10	18.20	18	0	0	0
11/08/2026	18.10	76,300	18.30	18.30	18	0	5,500	-0.1
10/08/2026	18.30	79,100	18.50	18.60	18.30	0	2,500	0.0
07/08/2026	18.50	82,700	18.30	18.60	18.30	0	0	0
06/08/2026	18.30	110,600	18.20	18.50	18.20	400	0	0.0
05/08/2026	18.20	79,500	18	18.30	18	0	4,400	-0.1
04/08/2026	18	121,500	18.20	18.40	18	0	0	0
03/08/2026	18.20	75,400	18	18.20	18	0	0	0
31/07/2026	18	81,100	17.90	18.10	17.80	0	0	0
30/07/2026	17.90	93,900	18.10	18.20	17.90	0	0	0
29/07/2026	18.10	83,300	18.20	18.30	18.10	0	0	0
28/07/2026	18.30	97,300	18.10	18.30	18	0	0	0
27/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
27/07/2026	18.10	88,700	17.80	18.10	17.80	0	0	0
24/07/2026	17.76	99,300	17.48	17.85	17.48	0	0	0
23/07/2026	17.48	162,600	17.20	17.57	17.20	0	0	0
22/07/2026	17.20	82,900	17.10	17.20	17.01	0	0	0
21/07/2026	17.10	86,900	17.01	17.20	16.92	0	0	0
20/07/2026	17.01	82,000	16.92	17.10	16.82	0	0	0
17/07/2026	16.92	75,300	17.38	17.38	16.92	0	0	0
16/07/2026	17.38	95,800	17.48	17.57	17.20	0	0	0
15/07/2026	17.48	66,700	17.38	17.57	17.38	0	0	0
14/07/2026	17.38	94,800	17.10	17.38	17.10	0	0	0
13/07/2026	17.10	113,700	17.29	17.38	17.10	0	0	0
10/07/2026	17.29	84,300	17.20	17.38	17.20	0	0	0
09/07/2026	17.20	89,500	17.10	17.20	17.01	0	0	0
08/07/2026	17.10	97,700	17.29	17.29	17.10	0	0	0
07/07/2026	17.29	83,600	17.38	17.48	17.29	0	0	0
06/07/2026	17.38	99,600	17.20	17.48	17.10	8,300	0	0.2
03/07/2026	17.20	120,400	17.01	17.29	16.92	5,100	0	0.1
02/07/2026	18.69	73,700	18.41	18.69	18.41	0	0	0
01/07/2026	16.92	84,300	17.38	17.38	16.82	0	0	0
30/06/2026	17.38	83,100	17.57	17.57	17.29	0	2,900	-0.1
29/06/2026	17.57	71,500	17.94	18.04	17.48	0	10,500	-0.2
26/06/2026	17.94	91,400	18.50	18.50	17.94	0	0	0
25/06/2026	18.50	79,500	18.69	18.69	18.50	0	0	0
24/06/2026	18.69	186,200	18.41	18.88	18.41	10,600	0	0.2
23/06/2026	18.41	84,200	18.22	18.60	18.22	0	0	0
22/06/2026	18.22	107,900	18.22	18.41	18.13	0	0	0
19/06/2026	18.22	79,900	18.41	18.41	18.22	0	10,400	-0.2
18/06/2026	18.41	109,800	18.88	18.88	18.22	0	0	0
17/06/2026	18.88	75,800	18.88	18.97	18.79	0	0	0
16/06/2026	18.88	112,900	18.79	18.88	18.79	13,200	0	0.3
15/06/2026	18.79	72,900	18.60	18.79	18.60	0	0	0
12/06/2026	18.60	86,300	18.69	18.69	18.60	0	0	0
11/06/2026	18.69	86,100	18.88	18.88	18.69	0	0	0
10/06/2026	18.88	79,500	19.25	19.25	18.79	0	11,100	-0.2
09/06/2026	19.25	91,200	19.63	19.63	19.25	0	0	0
08/06/2026	19.63	75,700	20.19	20.19	19.63	0	0	0
05/06/2026	20.19	99,300	20.56	20.56	20.09	0	2,100	0.0
04/06/2026	20.56	91,900	20.75	20.75	20.56	0	0	0
03/06/2026	20.75	103,600	20.93	20.93	20.75	2,300	800	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	0.40	2.21%	2,343,500	-11,100	0.0	18.10 18.50 18.10
2 tháng (2026-08-10)	0.20	1.09%	3,993,900	-10,100	0.0	18 18.60 18.10
3 tháng (2026-07-10)	1.21	7%	5,952,200	-14,100	-0.1	16.92 18.60 18.10
6 tháng (2026-04-13)	-0.85	-4.37%	11,952,300	-700	0.2	16.92 21.03 18.10
12 tháng (2025-10-13)	-0.29	-1.52%	24,610,400	-700	0.2	16.82 21.03 18.10
24 tháng (2024-10-18)	7.29	64.96%	52,330,672	-17,200	-0.1	8.46 21.03 18.10
36 tháng (2023-10-24)	12.03	185.79%	70,401,509	-20,500	-0.2	4.21 21.03 18.10
60 tháng (2021-11-03)	11.73	173.36%	97,671,073	-40,300	-0.5	2.72 21.03 18.10

Công ty Cổ phần Nhựa Picomat (pch)

THỐNG KÊ GIAO DỊCH