CTCP Tập đoàn Xây lắp 1 - Petrolimex (pcc)

24
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-14) 		-0.25 -1.04% 2,600 0 0
24
27.20
24
2 tháng
(2024-09-16) 		4.29 21.80% 5,400 0 0
19.71
27.20
24
3 tháng
(2024-08-15) 		4.11 20.64% 8,400 0 0
17.91
27.20
24
6 tháng
(2024-05-17) 		3.92 19.50% 70,500 0 0
17.91
27.20
24
12 tháng
(2023-11-20) 		6.95 40.74% 309,100 0 0
14.78
27.20
24
24 tháng
(2022-11-24) 		9.82 69.29% 1,034,031 0 0
10.47
27.20
24
36 tháng
(2021-11-29) 		8.48 54.65% 1,458,375 0 0
10.47
27.20
24
60 tháng
(2019-12-10) 		16.60 224.36% 2,396,864 0 0
5.95
27.20
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2021
11.72
 0 11.72 11.72 11.72 0 0 0
26/01/2021
11.72
 0 11.72 11.72 11.72 0 0 0
25/01/2021
11.72
 0 11.72 11.72 11.72 0 0 0
22/01/2021
11.72
 0 11.72 11.72 11.72 0 0 0
21/01/2021
11.72
 0 11.72 11.72 11.72 0 0 0
20/01/2021
11.72
 100 11.57 11.72 11.72 0 0 0
19/01/2021
11.57
 0 11.57 11.57 11.57 0 0 0
18/01/2021
11.57
 100 11.17 11.57 11.57 0 0 0
15/01/2021
11.17
 25,900 11.41 11.41 11.17 0 0 0
14/01/2021
11.41
 100 11.41 11.41 11.41 0 0 0
13/01/2021
11.41
 0 11.41 11.41 11.41 0 0 0
12/01/2021
11.41
 0 11.41 11.41 11.41 0 0 0
11/01/2021
11.41
 0 11.49 11.41 11.49 0 0 0
08/01/2021
11.49
 6,100 11.49 11.49 11.33 0 0 0
07/01/2021
11.49
 500 11.57 11.57 11.49 0 0 0
06/01/2021
11.57
 0 11.57 11.57 11.57 0 0 0
05/01/2021
11.57
 3,000 11.57 11.57 11.57 0 0 0
04/01/2021
11.57
 7,200 11.57 11.57 11.49 0 0 0
31/12/2020
11.57
 1,000 11.57 11.57 11.57 0 0 0
30/12/2020
11.57
 2,026 11.57 11.64 11.57 0 0 0
29/12/2020
11.57
 900 11.72 11.72 11.57 0 0 0
28/12/2020
11.72
 2,900 11.88 11.88 11.72 0 0 0
25/12/2020
11.88
 500 11.88 11.88 11.88 0 0 0
24/12/2020
11.88
 0 11.96 11.88 11.96 0 0 0
23/12/2020
11.96
 2,000 11.88 11.96 11.80 0 0 0
22/12/2020
11.88
 1,100 11.88 11.88 11.88 0 0 0
21/12/2020
11.88
 3 11.88 11.88 11.88 0 0 0
18/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/12/2020
11.88
 500 11.80 11.88 11.88 0 0 0
17/12/2020
11.80
 4,100 11.65 11.80 11.65 0 0 0
16/12/2020
11.65
 2,600 11.88 11.88 11.65 0 0 0
15/12/2020
11.88
 29 12.17 12.17 11.88 0 0 0
14/12/2020
12.17
 7,825 11.80 12.17 11.65 0 0 0
11/12/2020
11.80
 12,400 11.58 11.80 11.58 0 0 0
10/12/2020
11.58
 1,100 11.43 11.58 11.51 0 0 0
09/12/2020
11.43
 18,600 11.43 11.65 11.43 0 0 0
08/12/2020
11.43
 0 11.43 11.43 11.43 0 0 0
07/12/2020
11.43
 100 10.84 11.43 11.43 0 0 0
04/12/2020
10.84
 0 10.84 10.84 10.84 0 0 0
03/12/2020
10.84
 6,200 10.84 10.84 10.84 0 0 0
02/12/2020
10.84
 0 10.84 10.84 10.84 0 0 0
01/12/2020
10.84
 0 10.84 10.84 10.84 0 0 0
30/11/2020
10.84
 0 10.84 10.84 10.84 0 0 0
27/11/2020
10.84
 0 10.70 10.84 10.70 0 0 0
26/11/2020
10.70
 1,500 11.29 11.29 10.70 0 0 0
25/11/2020
11.29
 0 11.29 11.29 11.29 0 0 0
24/11/2020
11.29
 1,000 11.36 11.36 11.29 0 0 0
23/11/2020
11.36
 600 10.62 11.36 11.36 0 0 0
20/11/2020
10.62
 0 10.70 10.62 10.62 0 0 0
19/11/2020
10.70
 8,000 11.06 11.06 10.55 0 0 0
18/11/2020
11.06
 2,000 11.06 11.06 11.06 0 0 0
17/11/2020
11.06
 8,400 10.47 11.06 10.99 0 0 0
16/11/2020
10.47
 4,400 11.06 11.06 10.47 0 0 0
13/11/2020
11.06
 2,600 10.99 11.06 10.99 0 0 0
12/11/2020
10.99
 100 10.47 10.99 10.99 0 0 0
11/11/2020
10.47
 5,100 10.03 10.70 10.33 0 0 0
10/11/2020
10.03
 8,900 10.47 10.47 9.59 0 0 0
09/11/2020
10.47
 0 10.55 10.47 10.47 0 0 0
06/11/2020
10.55
 400 9.59 10.55 10.33 0 0 0
05/11/2020
9.59
 0 9.59 9.59 9.59 0 0 0
04/11/2020
9.59
 0 9.59 9.59 9.59 0 0 0
03/11/2020
9.59
 0 9.59 9.59 9.59 0 0 0
02/11/2020
9.59
 0 9.59 9.59 9.59 0 0 0
30/10/2020
9.59
 0 9.59 9.59 9.59 0 0 0
29/10/2020
9.59
 1,100 9.59 9.59 9.59 0 0 0
28/10/2020
9.59
 2,500 9.29 9.59 9.59 0 0 0
27/10/2020
9.29
 0 9.29 9.29 9.29 0 0 0
26/10/2020
9.29
 0 9.29 9.29 9.29 0 0 0
23/10/2020
9.29
 0 9.29 9.29 9.29 0 0 0
22/10/2020
9.29
 0 9.29 9.29 9.29 0 0 0
21/10/2020
9.29
 0 9.29 9.29 9.29 0 0 0
20/10/2020
9.29
 3,600 9.59 9.59 9.29 0 0 0
19/10/2020
9.59
 0 9.59 9.59 9.59 0 0 0
16/10/2020
9.59
 0 9.59 9.59 9.59 0 0 0
15/10/2020
9.59
 0 9.59 9.59 9.59 0 0 0
14/10/2020
9.59
 0 9.59 9.59 9.59 0 0 0
13/10/2020
9.59
 0 9.59 9.59 9.59 0 0 0
12/10/2020
9.59
 0 9.59 9.59 9.59 0 0 0
09/10/2020
9.59
 0 9.59 9.59 9.59 0 0 0
08/10/2020
9.59
 1,000 9.74 9.74 9.59 0 0 0
07/10/2020
9.74
 0 9.74 9.74 9.74 0 0 0
06/10/2020
9.74
 3,100 9.88 9.88 9.74 0 0 0
05/10/2020
9.88
 0 9.88 9.88 9.88 0 0 0
02/10/2020
9.88
 0 9.88 9.88 9.88 0 0 0
01/10/2020
9.88
 0 9.81 9.88 9.88 0 0 0
30/09/2020
9.81
 5,600 8.93 10.03 9.52 0 0 0
29/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
28/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
25/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
24/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
23/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
22/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
21/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
18/09/2020
8.93
 0 8.85 8.93 8.93 0 0 0
17/09/2020
8.85
 1,600 8.93 8.93 8.85 0 0 0
16/09/2020
8.93
 2,500 8.93 9.00 8.93 0 0 0
15/09/2020
8.93
 300 9.59 9.59 8.93 0 0 0
14/09/2020
9.59
 0 9.59 9.59 9.59 0 0 0
11/09/2020
9.59
 3,200 9.59 9.59 9.59 0 0 0
10/09/2020
9.59
 0 9.59 9.59 9.59 0 0 0
09/09/2020
9.59
 0 9.59 9.59 9.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |