CTCP Tập đoàn Xây lắp 1 - Petrolimex (pcc)

29.70
3
(11.24%)
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
(2026-09-08) 		14 68.29% 39,200 0 0
20.50
34.50
29.70
2 tháng
(2026-08-10) 		11.30 48.71% 43,300 0 0
20.40
34.50
29.70
3 tháng
(2026-07-10) 		9 35.29% 46,500 0 0
20.40
34.50
29.70
6 tháng
(2026-04-13) 		-0.60 -1.71% 63,300 0 0
20.40
36.80
29.70
12 tháng
(2025-10-13) 		11.44 49.62% 86,400 0 0
20.40
36.80
29.70
24 tháng
(2024-10-18) 		11.67 51.14% 266,258 0 0
17.88
36.80
29.70
36 tháng
(2023-10-24) 		19.60 131.54% 672,493 0 0
10.94
36.80
29.70
60 tháng
(2021-11-03) 		22.26 181.91% 1,857,359 0 0
9.85
36.80
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2022
13.58
 6 13.58 13.58 13.58 0 0 0
03/06/2022
13.58
 0 13.58 13.58 13.58 0 0 0
02/06/2022
13.58
 1,000 14.13 14.13 12.87 0 0 0
01/06/2022
13.50
 1,700 12.79 14.13 12.79 0 0 0
31/05/2022
13.50
 2,000 13.74 13.74 12.79 0 0 0
30/05/2022
13.82
 0 13.82 13.82 13.82 0 0 0
27/05/2022
13.82
 0 13.82 13.82 13.82 0 0 0
26/05/2022
13.82
 2,100 13.82 13.82 13.82 0 0 0
25/05/2022
14.21
 400 14.21 14.21 14.21 0 0 0
24/05/2022
13.42
 3,206 14.53 14.53 12.24 0 0 0
23/05/2022
13.90
 600 14.37 14.37 12.79 0 0 0
20/05/2022
13.03
 400 12.79 13.03 12.79 0 0 0
19/05/2022
14.61
 100 14.61 14.61 14.61 0 0 0
18/05/2022
13.34
 200 12.24 13.34 12.24 0 0 0
17/05/2022
13.74
 200 13.74 13.74 13.74 0 0 0
16/05/2022
14.37
 100 14.37 14.37 14.37 0 0 0
13/05/2022
13.19
 1,500 14.69 14.69 11.53 0 0 0
12/05/2022
13.90
 400 12.63 13.90 12.63 0 0 0
11/05/2022
14.76
 200 14.76 14.76 14.76 0 0 0
10/05/2022
14.37
 600 13.11 14.37 13.11 0 0 0
09/05/2022
11.84
 600 13.42 13.42 11.84 0 0 0
06/05/2022
13.50
 0 13.50 13.50 13.50 0 0 0
05/05/2022
13.42
 6,213 14.53 14.53 13.42 0 0 0
04/05/2022
14.61
 6,500 13.50 14.61 12.32 0 0 0
29/04/2022
14.29
 1,500 14.29 14.29 14.29 0 0 0
28/04/2022
14.29
 2,600 14.21 14.29 14.21 0 0 0
27/04/2022
14.21
 5,200 13.50 14.37 13.50 0 0 0
26/04/2022
13.58
 1,500 13.58 13.58 13.58 0 0 0
25/04/2022
13.58
 500 13.58 13.58 13.58 0 0 0
22/04/2022
15.00
 7,000 15.63 15.71 15.00 0 0 0
21/04/2022
15.79
 35,100 14.21 15.95 15.16 0 0 0
20/04/2022
14.21
 5,000 14.05 14.21 14.05 0 0 0
19/04/2022
14.37
 300 13.82 14.37 14.37 0 0 0
18/04/2022
13.82
 4,200 14.21 14.21 13.82 0 0 0
15/04/2022
14.21
 5,000 14.21 14.21 14.21 0 0 0
14/04/2022
14.21
 3,000 14.53 14.53 14.21 0 0 0
13/04/2022
14.53
 200 13.82 14.53 14.53 0 0 0
12/04/2022
13.82
 0 13.82 13.82 13.82 0 0 0
08/04/2022
13.82
 200 13.82 13.82 13.82 0 0 0
07/04/2022
13.82
 1,800 13.90 13.90 13.74 0 0 0
06/04/2022
14.05
 1,300 14.05 14.05 13.82 0 0 0
05/04/2022
14.05
 0 14.05 14.05 14.05 0 0 0
04/04/2022
14.05
 100 14.05 14.05 14.05 0 0 0
01/04/2022
14.05
 1,700 13.74 14.05 13.42 0 0 0
31/03/2022
13.74
 3 13.74 13.74 13.74 0 0 0
30/03/2022
13.74
 4,000 13.74 13.74 13.66 0 0 0
29/03/2022
13.74
 5,100 13.90 13.90 13.74 0 0 0
28/03/2022
13.90
 3,400 13.90 13.90 13.74 0 0 0
25/03/2022
13.82
 1,300 13.58 13.82 13.58 0 0 0
24/03/2022
14.37
 200 14.45 14.45 14.37 0 0 0
23/03/2022
14.45
 1,200 14.45 14.45 13.82 0 0 0
22/03/2022
13.90
 4,300 13.82 13.90 13.82 0 0 0
21/03/2022
14.69
 1,598 16.42 16.42 14.69 0 0 0
18/03/2022
14.29
 0 14.29 14.29 14.29 0 0 0
17/03/2022
13.90
 1,300 14.29 14.29 13.90 0 0 0
16/03/2022
13.90
 1,300 14.29 14.29 13.82 0 0 0
15/03/2022
14.29
 6,800 13.74 14.53 13.50 0 0 0
14/03/2022
14.29
 4,700 13.90 14.29 13.50 0 0 0
11/03/2022
13.82
 7,100 13.82 14.45 13.82 0 0 0
10/03/2022
14.37
 17,300 15.00 15.08 14.13 0 0 0
09/03/2022
15.00
 10,601 15.08 15.24 15.00 0 0 0
08/03/2022
14.69
 15,800 14.69 15.08 14.53 0 0 0
07/03/2022
14.61
 47,400 13.82 15.08 13.66 0 0 0
04/03/2022
13.58
 1,500 13.74 13.82 13.58 0 0 0
03/03/2022
13.82
 700 13.90 13.90 13.82 0 0 0
02/03/2022
13.50
 500 13.50 13.50 13.50 0 0 0
01/03/2022
13.82
 1,200 13.11 13.82 13.11 0 0 0
28/02/2022
13.97
 2,000 13.03 13.97 13.03 0 0 0
25/02/2022
13.97
 5,000 13.26 13.97 13.26 0 0 0
24/02/2022
13.42
 1,500 14.21 14.21 13.42 0 0 0
23/02/2022
13.82
 800 13.74 13.82 13.74 0 0 0
22/02/2022
13.26
 2,500 13.42 13.42 13.26 0 0 0
21/02/2022
14.13
 1,100 13.26 14.21 13.26 0 0 0
18/02/2022
14.21
 1,000 14.69 14.69 14.21 0 0 0
17/02/2022
14.21
 1,800 14.21 14.21 14.21 0 0 0
16/02/2022
14.53
 1,100 14.53 14.53 14.53 0 0 0
15/02/2022
14.05
 700 14.69 14.69 14.05 0 0 0
14/02/2022
13.82
 7,500 12.63 13.82 12.63 0 0 0
11/02/2022
14.21
 0 14.21 14.21 14.21 0 0 0
10/02/2022
14.21
 0 14.21 14.21 14.21 0 0 0
09/02/2022
14.21
 0 14.21 14.21 14.21 0 0 0
08/02/2022
14.21
 0 14.21 14.21 14.21 0 0 0
07/02/2022
14.21
 0 14.21 14.21 14.21 0 0 0
28/01/2022
14.21
 100 14.21 14.21 14.21 0 0 0
27/01/2022
14.92
 1,800 15.24 15.24 13.03 0 0 0
26/01/2022
14.53
 0 14.53 14.53 14.53 0 0 0
25/01/2022
14.53
 0 14.53 14.53 14.53 0 0 0
24/01/2022
14.53
 0 14.53 14.53 14.53 0 0 0
21/01/2022
14.69
 600 13.58 14.69 13.58 0 0 0
20/01/2022
14.69
 0 14.69 14.69 14.69 0 0 0
19/01/2022
14.92
 600 13.50 14.92 13.50 0 0 0
18/01/2022
15.08
 2,200 15.63 15.63 15.00 0 0 0
17/01/2022
14.37
 0 14.37 14.37 14.37 0 0 0
14/01/2022
13.50
 3,300 15.87 15.87 13.50 0 0 0
13/01/2022
13.82
 2,000 13.82 13.82 13.82 0 0 0
12/01/2022
14.61
 500 14.61 14.61 14.61 0 0 0
11/01/2022
13.58
 0 13.58 13.58 13.58 0 0 0
10/01/2022
13.58
 1,000 13.58 13.58 13.58 0 0 0
07/01/2022
13.58
 3,200 13.66 13.66 13.58 0 0 0
06/01/2022
13.66
 5,000 13.58 13.66 13.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc