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)
19/11/2019
7.26
 1,000 7.26 7.47 7.26 0 0 0
18/11/2019
7.26
 0 7.26 7.26 7.26 0 0 0
15/11/2019
7.26
 100 7.88 7.88 7.26 0 0 0
14/11/2019
7.88
 3,000 7.88 7.88 7.88 0 0 0
13/11/2019
7.88
 0 7.88 7.88 7.88 0 0 0
12/11/2019
7.88
 0 7.88 7.88 7.88 0 0 0
11/11/2019
7.88
 0 7.88 7.88 7.88 0 0 0
08/11/2019
7.88
 0 7.88 7.88 7.88 0 0 0
07/11/2019
7.88
 0 7.88 7.88 7.88 0 0 0
06/11/2019
7.88
 0 7.88 7.88 7.88 0 0 0
05/11/2019
7.88
 2,200 8.30 8.30 7.88 0 0 0
04/11/2019
8.30
 1,000 8.37 8.37 8.30 0 0 0
01/11/2019
8.37
 2,000 8.51 8.51 8.37 0 0 0
31/10/2019
8.51
 0 8.51 8.51 8.51 0 0 0
30/10/2019
8.51
 0 8.51 8.51 8.51 0 0 0
29/10/2019
8.51
 0 8.51 8.51 8.51 0 0 0
28/10/2019
8.51
 0 8.51 8.51 8.51 0 0 0
25/10/2019
8.51
 0 8.51 8.51 8.51 0 0 0
24/10/2019
8.51
 0 8.51 8.51 8.51 0 0 0
23/10/2019
8.51
 700 9.96 9.96 8.51 0 0 0
22/10/2019
9.96
 2,000 8.71 9.96 9.96 0 0 0
21/10/2019
8.71
 0 8.71 8.71 8.71 0 0 0
18/10/2019
8.71
 100 7.54 8.71 8.71 0 0 0
17/10/2019
7.54
 2,700 8.85 8.85 7.54 0 0 0
16/10/2019
8.85
 2,400 10.37 10.37 8.85 0 0 0
15/10/2019
10.37
 0 10.37 10.37 10.37 0 0 0
14/10/2019
10.37
 0 10.37 10.37 10.37 0 0 0
11/10/2019
10.37
 0 10.37 10.37 10.37 0 0 0
10/10/2019
10.37
 0 10.37 10.37 10.37 0 0 0
09/10/2019
10.37
 0 10.37 10.37 10.37 0 0 0
08/10/2019
10.37
 0 10.37 10.37 10.37 0 0 0
07/10/2019
10.37
 100 9.34 10.37 10.37 0 0 0
04/10/2019
9.34
 0 9.34 9.34 9.34 0 0 0
03/10/2019
9.34
 0 9.34 9.34 9.34 0 0 0
02/10/2019
9.34
 100 9.06 9.34 9.34 0 0 0
01/10/2019
9.06
 1,500 7.95 9.06 9.06 0 0 0
30/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2019
7.95
 0 7.95 7.95 7.95 0 0 0
27/09/2019
7.95
 100 7.02 7.95 7.95 0 0 0
26/09/2019
7.02
 1,500 7.89 7.89 7.02 0 0 0
25/09/2019
7.89
 100 9.28 9.28 7.89 0 0 0
24/09/2019
9.28
 100 8.15 9.28 9.28 0 0 0
23/09/2019
8.15
 0 8.15 8.15 8.15 0 0 0
20/09/2019
8.15
 0 8.22 8.15 8.15 0 0 0
19/09/2019
8.22
 2,800 7.16 8.22 7.82 0 0 0
18/09/2019
7.16
 100 7.16 7.16 7.16 0 0 0
17/09/2019
7.16
 100 8.22 8.22 7.16 0 0 0
16/09/2019
8.22
 2,900 7.95 8.22 6.76 0 0 0
13/09/2019
7.95
 0 7.95 7.95 7.95 0 0 0
12/09/2019
7.95
 0 7.95 7.95 7.95 0 0 0
11/09/2019
7.95
 0 7.95 7.95 7.95 0 0 0
10/09/2019
7.95
 1,000 8.42 8.42 7.95 0 0 0
09/09/2019
8.42
 1,600 8.02 8.42 8.42 0 0 0
06/09/2019
8.02
 700 7.29 8.02 7.62 0 0 0
05/09/2019
7.29
 0 7.29 7.29 7.29 0 0 0
04/09/2019
7.29
 1,626 8.55 8.55 7.29 0 0 0
03/09/2019
8.55
 2,000 8.42 8.55 8.42 0 0 0
30/08/2019
8.42
 0 8.42 8.42 8.42 0 0 0
29/08/2019
8.42
 100 8.62 8.62 8.42 0 0 0
28/08/2019
8.62
 3,620 8.55 8.62 7.29 0 0 0
27/08/2019
8.55
 20 8.55 8.55 8.55 0 0 0
26/08/2019
8.55
 0 8.55 8.55 8.55 0 0 0
23/08/2019
8.55
 0 8.55 8.55 8.55 0 0 0
22/08/2019
8.55
 0 8.55 8.55 8.55 0 0 0
21/08/2019
8.55
 0 8.55 8.55 8.55 0 0 0
20/08/2019
8.55
 100 8.55 8.55 8.55 0 0 0
19/08/2019
8.55
 0 8.55 8.55 8.55 0 0 0
16/08/2019
8.55
 0 8.55 8.55 8.55 0 0 0
15/08/2019
8.55
 1,600 8.62 8.62 8.55 0 0 0
14/08/2019
8.62
 0 8.62 8.62 8.62 0 0 0
13/08/2019
8.62
 110 7.95 8.62 8.62 0 0 0
12/08/2019
7.95
 4,000 7.95 7.95 7.95 0 0 0
09/08/2019
7.95
 1,100 8.28 8.28 7.95 0 0 0
08/08/2019
8.28
 0 8.28 8.28 8.28 0 0 0
07/08/2019
8.28
 0 8.28 8.28 8.28 0 0 0
06/08/2019
8.28
 0 8.28 8.28 8.28 0 0 0
05/08/2019
8.28
 0 8.28 8.28 8.28 0 0 0
02/08/2019
8.28
 36 8.28 8.28 8.28 0 0 0
01/08/2019
8.28
 0 8.28 8.28 8.28 0 0 0
31/07/2019
8.28
 0 8.28 8.28 8.28 0 0 0
30/07/2019
8.28
 0 8.28 8.28 8.28 0 0 0
29/07/2019
8.28
 100 7.95 8.28 8.28 0 0 0
26/07/2019
7.95
 100 8.28 8.28 7.95 0 0 0
25/07/2019
8.28
 0 8.28 8.28 8.28 0 0 0
24/07/2019
8.28
 120 8.28 8.28 8.28 0 0 0
23/07/2019
8.28
 2,000 9.28 9.28 8.28 0 0 0
22/07/2019
9.28
 0 9.28 9.28 9.28 0 0 0
19/07/2019
9.28
 0 9.28 9.28 9.28 0 0 0
18/07/2019
9.28
 0 9.28 9.28 9.28 0 0 0
17/07/2019
9.28
 100 8.62 9.28 9.28 0 0 0
16/07/2019
8.62
 1,000 8.62 8.62 8.62 0 0 0
15/07/2019
8.62
 1,020 7.95 8.62 8.62 0 0 0
12/07/2019
7.95
 0 7.95 7.95 7.95 0 0 0
11/07/2019
7.95
 0 7.95 7.95 7.95 0 0 0
10/07/2019
7.95
 0 7.95 7.95 7.95 0 0 0
09/07/2019
7.95
 1,000 9.28 9.28 7.95 0 0 0
08/07/2019
9.28
 6 9.28 9.28 9.28 0 0 0
05/07/2019
9.28
 0 9.28 9.28 9.28 0 0 0
04/07/2019
9.28
 0 9.28 9.28 9.28 0 0 0
03/07/2019
9.28
 0 9.28 9.28 9.28 0 0 0
02/07/2019
9.28
 0 9.28 9.28 9.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |