CTCP Tập đoàn Xây lắp 1 - Petrolimex (pcc)

25
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
(2024-12-10) 		-2.90 -10.39% 29,100 0 0
25
28.50
25
2 tháng
(2024-11-11) 		-2.10 -7.75% 45,500 0 0
24
31.90
25
3 tháng
(2024-10-11) 		0.75 3.08% 47,870 0 0
24
31.90
25
6 tháng
(2024-07-15) 		0.84 3.49% 84,634 0 0
17.91
31.90
25
12 tháng
(2024-01-15) 		7.38 41.88% 213,335 0 0
16.20
31.90
25
24 tháng
(2023-01-27) 		9.97 66.37% 1,060,868 0 0
10.47
31.90
25
36 tháng
(2022-01-25) 		9.56 61.96% 1,381,717 0 0
10.47
31.90
25
60 tháng
(2020-02-05) 		17.05 214.37% 2,418,306 0 0
5.95
31.90
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2020
10.62
 0 10.62 10.62 10.62 0 0 0
29/07/2020
10.62
 0 10.62 10.62 10.62 0 0 0
28/07/2020
10.62
 0 10.62 10.62 10.62 0 0 0
27/07/2020
10.62
 100 9.59 10.62 10.62 0 0 0
24/07/2020
9.59
 900 11.21 12.83 9.59 0 0 0
23/07/2020
11.21
 0 11.21 11.21 11.21 0 0 0
22/07/2020
11.21
 0 10.77 11.21 10.77 0 0 0
21/07/2020
10.77
 700 10.77 12.24 10.77 0 0 0
20/07/2020
10.77
 200 9.44 10.77 10.77 0 0 0
17/07/2020
9.44
 7,900 9.44 9.44 9.44 0 0 0
16/07/2020
9.44
 1,500 10.92 12.54 9.44 0 0 0
15/07/2020
10.92
 300 12.47 12.47 10.92 0 0 0
14/07/2020
12.47
 600 14.60 14.60 12.47 0 0 0
13/07/2020
14.60
 0 12.83 14.60 12.83 0 0 0
10/07/2020
12.83
 2,500 15.05 17.26 12.83 0 0 0
09/07/2020
15.05
 2,947 13.13 15.05 14.90 0 0 0
08/07/2020
13.13
 100 18.07 18.07 13.13 0 0 0
07/07/2020
18.07
 4,100 18.00 18.07 15.34 0 0 0
06/07/2020
18.00
 100 16.82 18.00 18.00 0 0 0
03/07/2020
16.82
 0 16.82 16.82 16.82 0 0 0
02/07/2020
16.82
 0 16.82 16.82 16.82 0 0 0
01/07/2020
16.82
 0 16.82 16.82 16.82 0 0 0
30/06/2020
16.82
 0 16.74 16.82 16.82 0 0 0
29/06/2020
16.74
 410 14.75 17.11 16.74 0 0 0
26/06/2020
14.75
 600 13.50 15.49 11.80 0 0 0
25/06/2020
13.50
 100 12.10 13.50 13.50 0 0 0
24/06/2020
12.10
 910 14.16 14.16 12.10 0 0 0
23/06/2020
14.16
 11 14.16 14.16 14.16 0 0 0
22/06/2020
14.16
 100 12.39 14.16 14.16 0 0 0
19/06/2020
12.39
 0 13.57 12.39 12.39 0 0 0
18/06/2020
13.57
 300 11.80 13.57 11.80 0 0 0
17/06/2020
11.80
 0 11.80 11.80 11.80 0 0 0
16/06/2020
11.80
 0 11.80 11.80 11.80 0 0 0
15/06/2020
11.80
 0 11.80 11.80 11.80 0 0 0
12/06/2020
11.80
 0 11.80 11.80 11.80 0 0 0
11/06/2020
11.80
 100 12.32 12.32 11.80 0 0 0
10/06/2020
12.32
 100 10.84 12.32 12.32 0 0 0
09/06/2020
10.84
 200 12.69 12.69 10.84 0 0 0
08/06/2020
12.69
 0 12.69 12.69 12.69 0 0 0
05/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
05/06/2020
12.69
 100 11.06 12.69 12.69 0 0 0
04/06/2020
11.06
 100 10.37 11.06 11.06 0 0 0
03/06/2020
10.37
 1,000 11.00 11.00 10.37 0 0 0
02/06/2020
11.00
 100 10.03 11.00 11.00 0 0 0
01/06/2020
10.03
 0 10.03 10.03 10.03 0 0 0
29/05/2020
10.03
 0 10.03 10.03 10.03 0 0 0
28/05/2020
10.03
 0 10.03 10.03 10.03 0 0 0
27/05/2020
10.03
 0 10.03 10.03 10.03 0 0 0
26/05/2020
10.03
 1,000 9.13 10.03 10.03 0 0 0
25/05/2020
9.13
 0 9.13 9.13 9.13 0 0 0
22/05/2020
9.13
 0 9.13 9.13 9.13 0 0 0
21/05/2020
9.13
 0 9.13 9.13 9.13 0 0 0
20/05/2020
9.13
 0 9.13 9.13 9.13 0 0 0
19/05/2020
9.13
 0 9.13 9.13 9.13 0 0 0
18/05/2020
9.13
 0 8.99 9.13 9.13 0 0 0
15/05/2020
8.99
 2,500 7.95 9.13 8.99 0 0 0
14/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
13/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
12/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
11/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
08/05/2020
7.95
 200 9.13 9.13 7.95 0 0 0
07/05/2020
9.13
 0 9.13 9.13 9.13 0 0 0
06/05/2020
9.13
 0 9.13 9.13 9.13 0 0 0
05/05/2020
9.13
 200 8.30 9.13 9.13 0 0 0
04/05/2020
8.30
 0 8.30 8.30 8.30 0 0 0
29/04/2020
8.30
 5,000 7.61 8.30 8.30 0 0 0
28/04/2020
7.61
 0 7.61 7.61 7.61 0 0 0
27/04/2020
7.61
 1,400 7.33 7.61 7.61 0 0 0
24/04/2020
7.33
 0 7.33 7.33 7.33 0 0 0
23/04/2020
7.33
 0 7.33 7.33 7.33 0 0 0
22/04/2020
7.33
 0 7.33 7.33 7.33 0 0 0
21/04/2020
7.33
 0 7.33 7.33 7.33 0 0 0
20/04/2020
7.33
 0 7.33 7.33 7.33 0 0 0
17/04/2020
7.33
 0 7.33 7.33 7.33 0 0 0
16/04/2020
7.33
 0 7.33 7.33 7.33 0 0 0
15/04/2020
7.33
 0 7.33 7.33 7.33 0 0 0
14/04/2020
7.33
 0 7.33 7.33 7.33 0 0 0
13/04/2020
7.33
 0 7.33 7.33 7.33 0 0 0
10/04/2020
7.33
 0 7.26 7.33 7.33 0 0 0
09/04/2020
7.26
 2,000 7.26 7.40 7.26 0 0 0
08/04/2020
7.26
 100 6.36 7.26 7.26 0 0 0
07/04/2020
6.36
 200 5.95 6.36 6.36 0 0 0
06/04/2020
5.95
 0 5.95 5.95 5.95 0 0 0
03/04/2020
5.95
 0 5.95 5.95 5.95 0 0 0
01/04/2020
5.95
 0 5.95 5.95 5.95 0 0 0
31/03/2020
5.95
 0 5.95 5.95 5.95 0 0 0
30/03/2020
5.95
 100 6.92 6.92 5.95 0 0 0
27/03/2020
6.92
 3,000 6.92 6.92 6.92 0 0 0
26/03/2020
6.92
 12,240 6.92 6.98 6.92 0 0 0
25/03/2020
6.92
 9,800 6.22 6.92 6.92 0 0 0
24/03/2020
6.22
 0 6.22 6.22 6.22 0 0 0
23/03/2020
6.22
 300 6.98 6.98 6.22 0 0 0
20/03/2020
6.98
 0 6.98 6.98 6.98 0 0 0
19/03/2020
6.98
 6,400 7.33 7.33 6.98 0 0 0
18/03/2020
7.33
 2,000 7.33 7.33 7.33 0 0 0
17/03/2020
7.33
 0 7.33 7.33 7.33 0 0 0
16/03/2020
7.33
 0 7.33 7.33 7.33 0 0 0
13/03/2020
7.33
 860 8.57 8.57 7.33 0 0 0
12/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
11/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
10/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |