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
(2024-12-09) 		-0.90 -3.47% 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
(2024-10-10) 		0.75 3.08% 47,870 0 0
24
31.90
25
6 tháng
(2024-07-12) 		3.49 16.25% 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
(2023-01-19) 		9.97 66.37% 1,060,868 0 0
10.47
31.90
25
36 tháng
(2022-01-24) 		9.56 61.96% 1,381,717 0 0
10.47
31.90
25
60 tháng
(2020-02-04) 		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)
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
01/07/2019
9.28
 0 9.28 9.28 9.28 0 0 0
28/06/2019
9.28
 0 9.28 9.28 9.28 0 0 0
27/06/2019
9.28
 0 9.28 9.28 9.28 0 0 0
26/06/2019
9.28
 0 9.28 9.28 9.28 0 0 0
25/06/2019
9.28
 0 9.28 9.28 9.28 0 0 0
24/06/2019
9.28
 0 9.28 9.28 9.28 0 0 0
21/06/2019
9.28
 0 9.28 9.28 9.28 0 0 0
20/06/2019
9.28
 0 9.28 9.28 9.28 0 0 0
19/06/2019
9.28
 0 9.28 9.28 9.28 0 0 0
18/06/2019
9.28
 0 9.28 9.28 9.28 0 0 0
17/06/2019
9.28
 0 9.28 9.28 9.28 0 0 0
14/06/2019
9.28
 0 9.28 9.28 9.28 0 0 0
13/06/2019
9.28
 0 9.28 9.28 9.28 0 0 0
12/06/2019
9.28
 0 9.28 9.28 9.28 0 0 0
11/06/2019
9.28
 0 9.28 9.28 9.28 0 0 0
10/06/2019
9.28
 100 8.22 9.28 9.28 0 0 0
07/06/2019
8.22
 0 8.22 8.22 8.22 0 0 0
06/06/2019
8.22
 0 8.22 8.22 8.22 0 0 0
05/06/2019
8.22
 0 8.22 8.22 8.22 0 0 0
04/06/2019
8.22
 2,000 9.61 9.61 8.22 0 0 0
03/06/2019
9.61
 100 9.68 9.68 9.61 0 0 0
31/05/2019
9.68
 0 9.68 9.68 9.68 0 0 0
30/05/2019
9.68
 110 8.42 9.68 9.68 0 0 0
29/05/2019
8.42
 0 8.42 8.42 8.42 0 0 0
28/05/2019
8.42
 0 6.83 8.42 8.42 0 0 0
27/05/2019
6.83
 300 8.02 9.21 6.83 0 0 0
24/05/2019
8.02
 0 8.02 8.02 8.02 0 0 0
23/05/2019
8.02
 0 8.02 8.02 8.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |