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)
23/03/2021
12.44
 800 11.48 12.44 11.48 0 0 0
22/03/2021
11.26
 2,200 12.51 12.51 11.26 0 0 0
19/03/2021
12.59
 900 12.22 12.59 12.22 0 0 0
18/03/2021
11.55
 0 11.55 11.55 11.55 0 0 0
17/03/2021
11.85
 1,400 11.48 11.85 11.48 0 0 0
16/03/2021
11.48
 100 11.48 11.48 11.48 0 0 0
15/03/2021
11.48
 0 11.48 11.48 11.48 0 0 0
12/03/2021
11.18
 1,400 11.11 11.70 11.11 0 0 0
11/03/2021
11.03
 600 10.59 11.40 10.52 0 0 0
10/03/2021
11.11
 500 10.59 11.11 10.59 0 0 0
09/03/2021
10.59
 26 10.59 10.59 10.59 0 0 0
08/03/2021
10.66
 1,500 10.74 10.74 10.52 0 0 0
05/03/2021
10.74
 2,031 10.74 10.74 10.74 0 0 0
04/03/2021
11.63
 20 11.63 11.63 11.63 0 0 0
03/03/2021
11.63
 1,000 11.63 11.63 11.63 0 0 0
02/03/2021
11.70
 0 11.70 11.70 11.70 0 0 0
01/03/2021
11.70
 0 11.70 11.70 11.70 0 0 0
26/02/2021
11.70
 0 11.70 11.70 11.70 0 0 0
25/02/2021
11.70
 11 11.70 11.70 11.70 0 0 0
24/02/2021
11.70
 10 11.70 11.70 11.70 0 0 0
23/02/2021
11.70
 1,000 11.70 11.70 11.70 0 0 0
22/02/2021
11.70
 0 11.70 11.70 11.70 0 0 0
19/02/2021
11.70
 0 11.70 11.70 11.70 0 0 0
18/02/2021
11.70
 300 11.70 11.70 11.70 0 0 0
17/02/2021
11.70
 1,200 11.85 11.85 11.70 0 0 0
09/02/2021
11.03
 0 11.03 11.03 11.03 0 0 0
08/02/2021
11.03
 0 11.03 11.03 11.03 0 0 0
05/02/2021
11.03
 0 11.03 11.03 11.03 0 0 0
04/02/2021
11.03
 0 11.03 11.03 11.03 0 0 0
03/02/2021
11.03
 0 11.03 11.03 11.03 0 0 0
02/02/2021
11.03
 0 11.03 11.03 11.03 0 0 0
01/02/2021
11.03
 0 11.03 11.03 11.03 0 0 0
29/01/2021
11.03
 2,000 11.03 11.03 11.03 0 0 0
28/01/2021
11.03
 0 11.03 11.03 11.03 0 0 0
27/01/2021
11.03
 0 11.03 11.03 11.03 0 0 0
26/01/2021
11.03
 0 11.03 11.03 11.03 0 0 0
25/01/2021
11.03
 0 11.03 11.03 11.03 0 0 0
22/01/2021
11.03
 0 11.03 11.03 11.03 0 0 0
21/01/2021
11.03
 0 11.03 11.03 11.03 0 0 0
20/01/2021
11.03
 100 11.03 11.03 11.03 0 0 0
19/01/2021
10.89
 0 10.89 10.89 10.89 0 0 0
18/01/2021
10.89
 100 10.89 10.89 10.89 0 0 0
15/01/2021
10.52
 25,900 10.74 10.74 10.52 0 0 0
14/01/2021
10.74
 100 10.74 10.74 10.74 0 0 0
13/01/2021
10.74
 0 10.74 10.74 10.74 0 0 0
12/01/2021
10.74
 0 10.74 10.74 10.74 0 0 0
11/01/2021
10.74
 0 10.74 10.74 10.74 0 0 0
08/01/2021
10.81
 6,100 10.81 10.81 10.66 0 0 0
07/01/2021
10.81
 500 10.81 10.81 10.81 0 0 0
06/01/2021
10.89
 0 10.89 10.89 10.89 0 0 0
05/01/2021
10.89
 3,000 10.89 10.89 10.89 0 0 0
04/01/2021
10.89
 7,200 10.89 10.89 10.81 0 0 0
31/12/2020
10.89
 1,000 10.89 10.89 10.89 0 0 0
30/12/2020
10.89
 2,026 10.96 10.96 10.89 0 0 0
29/12/2020
10.89
 900 11.03 11.03 10.89 0 0 0
28/12/2020
11.03
 2,900 11.18 11.18 11.03 0 0 0
25/12/2020
11.18
 500 11.18 11.18 11.18 0 0 0
24/12/2020
11.18
 0 11.18 11.18 11.18 0 0 0
23/12/2020
11.26
 2,000 11.11 11.26 11.11 0 0 0
22/12/2020
11.18
 1,100 11.18 11.18 11.18 0 0 0
21/12/2020
11.18
 3 11.18 11.18 11.18 0 0 0
18/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/12/2020
11.18
 526 11.18 11.18 11.18 0 0 0
17/12/2020
11.11
 4,100 10.97 11.11 10.97 0 0 0
16/12/2020
10.97
 2,600 10.97 10.97 10.97 0 0 0
15/12/2020
11.18
 29 11.18 11.18 11.18 0 0 0
14/12/2020
11.45
 7,825 11.11 11.45 10.97 0 0 0
11/12/2020
11.11
 12,400 10.90 11.11 10.90 0 0 0
10/12/2020
10.90
 1,100 10.83 10.90 10.83 0 0 0
09/12/2020
10.76
 18,601 10.76 10.97 10.76 0 0 0
08/12/2020
10.76
 0 10.76 10.76 10.76 0 0 0
07/12/2020
10.76
 100 10.76 10.76 10.76 0 0 0
04/12/2020
10.21
 0 10.21 10.21 10.21 0 0 0
03/12/2020
10.21
 6,200 10.21 10.21 10.21 0 0 0
02/12/2020
10.21
 0 10.21 10.21 10.21 0 0 0
01/12/2020
10.21
 0 10.21 10.21 10.21 0 0 0
30/11/2020
10.21
 0 10.21 10.21 10.21 0 0 0
27/11/2020
10.21
 0 10.07 10.21 10.07 0 0 0
26/11/2020
10.07
 1,500 10.41 10.41 10.07 0 0 0
25/11/2020
10.62
 0 10.62 10.62 10.62 0 0 0
24/11/2020
10.62
 1,000 10.62 10.62 10.62 0 0 0
23/11/2020
10.69
 600 10.00 10.69 10.69 0 0 0
20/11/2020
10.00
 0 10.00 10.00 10.00 0 0 0
19/11/2020
10.07
 8,000 9.93 10.07 9.93 0 0 0
18/11/2020
10.41
 2,000 10.41 10.41 10.41 0 0 0
17/11/2020
10.41
 8,400 10.34 10.41 10.34 0 0 0
16/11/2020
9.86
 4,400 10.41 10.41 9.86 0 0 0
13/11/2020
10.41
 2,600 10.34 10.41 10.34 0 0 0
12/11/2020
10.34
 100 10.34 10.34 10.34 0 0 0
11/11/2020
9.86
 5,100 9.72 10.07 9.72 0 0 0
10/11/2020
9.44
 8,900 9.86 9.86 9.02 0 0 0
09/11/2020
9.86
 0 9.86 9.86 9.86 0 0 0
06/11/2020
9.93
 400 9.72 9.93 9.72 0 0 0
05/11/2020
9.02
 0 9.02 9.02 9.02 0 0 0
04/11/2020
9.02
 0 9.02 9.02 9.02 0 0 0
03/11/2020
9.02
 0 9.02 9.02 9.02 0 0 0
02/11/2020
9.02
 0 9.02 9.02 9.02 0 0 0
30/10/2020
9.02
 0 9.02 9.02 9.02 0 0 0
29/10/2020
9.02
 1,100 9.02 9.02 9.02 0 0 0
28/10/2020
9.02
 2,500 9.02 9.02 9.02 0 0 0
27/10/2020
8.75
 0 8.75 8.75 8.75 0 0 0

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