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
(2024-11-08) 		-2.20 -8.09% 46,200 0 0
24
31.90
25
3 tháng
(2024-10-09) 		0.75 3.08% 47,870 0 0
24
31.90
25
6 tháng
(2024-07-11) 		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
(2023-01-18) 		9.97 66.37% 1,060,870 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
(2020-02-03) 		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)
19/05/2023
12.16
 100 10.91 12.16 12.16 0 0 0
18/05/2023
10.91
 900 10.91 12.34 10.91 0 0 0
17/05/2023
10.91
 100 12.25 12.25 10.91 0 0 0
16/05/2023
12.25
 0 12.25 12.25 12.25 0 0 0
15/05/2023
12.25
 200 11.18 12.25 12.25 0 0 0
12/05/2023
11.18
 0 11.36 11.18 11.18 0 0 0
11/05/2023
11.36
 2,000 10.47 11.90 11.00 0 0 0
10/05/2023
10.47
 0 10.47 10.47 10.47 0 0 0
09/05/2023
10.47
 0 10.47 10.47 10.47 0 0 0
08/05/2023
10.47
 0 11.18 10.47 10.47 0 0 0
05/05/2023
11.18
 3,600 10.82 11.18 10.29 0 0 0
04/05/2023
10.82
 2 11.00 11.00 10.82 0 0 0
28/04/2023
11.00
 0 10.82 11.00 11.00 0 0 0
27/04/2023
10.82
 3,200 11.00 11.36 10.82 0 0 0
26/04/2023
11.00
 3,600 11.00 11.00 10.91 0 0 0
25/04/2023
11.00
 0 11.00 11.00 11.00 0 0 0
24/04/2023
11.00
 0 11.00 11.00 11.00 0 0 0
21/04/2023
11.00
 0 11.00 11.00 11.00 0 0 0
20/04/2023
11.00
 0 11.00 11.00 11.00 0 0 0
19/04/2023
11.00
 100 11.00 11.00 11.00 0 0 0
18/04/2023
11.00
 20 11.00 11.00 11.00 0 0 0
17/04/2023
11.00
 0 11.00 11.00 11.00 0 0 0
14/04/2023
11.00
 600 11.09 11.09 11.00 0 0 0
13/04/2023
11.09
 300 11.18 11.18 10.64 0 0 0
12/04/2023
11.18
 300 11.36 11.36 9.93 0 0 0
11/04/2023
11.36
 100 11.09 11.36 11.36 0 0 0
10/04/2023
11.09
 200 10.73 11.18 11.09 0 0 0
07/04/2023
10.73
 2,300 12.16 12.16 10.02 0 0 0
06/04/2023
12.16
 3,900 11.18 12.34 10.64 0 0 0
05/04/2023
11.18
 955 12.16 12.16 10.73 0 0 0
04/04/2023
12.16
 102 12.16 12.16 12.16 0 0 0
03/04/2023
12.16
 0 11.90 12.16 12.16 0 0 0
31/03/2023
11.90
 400 12.25 12.34 11.90 0 0 0
30/03/2023
12.25
 362 11.81 12.25 11.72 0 0 0
29/03/2023
11.81
 900 10.73 11.81 10.73 0 0 0
28/03/2023
10.73
 2,800 12.43 12.43 10.64 0 0 0
27/03/2023
12.43
 0 12.43 12.43 12.43 0 0 0
24/03/2023
12.43
 1,000 12.52 12.52 12.43 0 0 0
23/03/2023
12.52
 0 12.52 12.52 12.52 0 0 0
22/03/2023
12.52
 0 12.52 12.52 12.52 0 0 0
21/03/2023
12.52
 0 12.52 12.52 12.52 0 0 0
20/03/2023
12.52
 0 12.52 12.52 12.52 0 0 0
17/03/2023
12.52
 0 12.52 12.52 12.52 0 0 0
16/03/2023
12.52
 0 12.52 12.52 12.52 0 0 0
15/03/2023
12.52
 100 12.52 12.52 12.52 0 0 0
14/03/2023
12.52
 0 12.52 12.52 12.52 0 0 0
13/03/2023
12.52
 100 12.52 12.52 12.52 0 0 0
10/03/2023
12.52
 700 12.52 12.52 11.27 0 0 0
09/03/2023
12.52
 0 12.52 12.52 12.52 0 0 0
08/03/2023
12.52
 0 12.52 12.52 12.52 0 0 0
07/03/2023
12.52
 100 11.72 12.52 12.52 0 0 0
06/03/2023
11.72
 200 12.52 12.52 11.72 0 0 0
03/03/2023
12.52
 100 12.61 12.61 12.52 0 0 0
02/03/2023
12.61
 600 12.61 12.61 11.54 0 0 0
01/03/2023
12.61
 0 12.61 12.61 12.61 0 0 0
28/02/2023
12.61
 0 12.61 12.61 12.61 0 0 0
27/02/2023
12.61
 1 12.61 12.61 12.61 0 0 0
24/02/2023
12.61
 0 12.61 12.61 12.61 0 0 0
23/02/2023
12.61
 100 11.99 12.61 12.61 0 0 0
22/02/2023
11.99
 3,000 12.61 12.61 11.99 0 0 0
21/02/2023
12.61
 600 12.52 12.61 12.61 0 0 0
20/02/2023
12.52
 0 12.08 12.52 12.08 0 0 0
16/02/2023
12.08
 0 11.99 12.08 11.99 0 0 0
15/02/2023
11.99
 600 11.99 12.61 11.99 0 0 0
14/02/2023
11.99
 1,000 12.52 12.52 11.90 0 0 0
13/02/2023
12.52
 2,500 13.69 13.69 12.52 0 0 0
10/02/2023
13.69
 100 16.91 16.91 13.69 0 0 0
09/02/2023
16.91
 500 15.03 16.91 12.79 0 0 0
08/02/2023
15.03
 100 13.95 15.03 15.03 0 0 0
07/02/2023
13.95
 303 12.34 13.95 13.95 0 0 0
06/02/2023
12.34
 2,200 13.06 13.06 11.90 0 0 0
03/02/2023
13.06
 0 13.06 13.06 13.06 0 0 0
02/02/2023
13.06
 0 12.79 13.06 12.79 0 0 0
01/02/2023
12.79
 400 12.88 13.77 12.79 0 0 0
31/01/2023
12.88
 2,200 15.03 15.03 12.79 0 0 0
30/01/2023
15.03
 0 15.03 15.03 15.03 0 0 0
27/01/2023
15.03
 0 15.03 15.03 15.03 0 0 0
19/01/2023
15.03
 0 15.03 15.03 15.03 0 0 0
18/01/2023
15.03
 2 15.03 15.03 15.03 0 0 0
17/01/2023
15.03
 0 15.03 15.03 15.03 0 0 0
16/01/2023
15.03
 0 15.03 15.03 15.03 0 0 0
13/01/2023
15.03
 200 14.31 15.03 15.03 0 0 0
12/01/2023: Cổ tức tiền mặt tỉ lệ: 10%
12/01/2023
14.31
 300 13.51 14.31 14.31 0 0 0
11/01/2023
13.51
 5,500 14.51 14.51 13.09 0 0 0
10/01/2023
14.51
 200 14.51 14.51 14.51 0 0 0
09/01/2023
14.51
 300 14.26 16.36 14.51 0 0 0
06/01/2023
14.26
 3,000 15.77 15.77 14.26 0 0 0
05/01/2023
15.77
 0 15.77 15.77 15.77 0 0 0
04/01/2023
15.77
 100 14.51 15.77 15.77 0 0 0
03/01/2023
14.51
 0 14.01 14.51 14.01 0 0 0
30/12/2022
14.01
 200 13.84 15.02 14.01 0 0 0
29/12/2022
13.84
 201 16.19 16.19 13.84 0 0 0
28/12/2022
16.19
 0 16.19 16.19 16.19 0 0 0
27/12/2022
16.19
 0 16.19 16.19 16.19 0 0 0
26/12/2022
16.19
 0 16.19 16.19 16.19 0 0 0
23/12/2022
16.19
 0 16.19 16.19 16.19 0 0 0
22/12/2022
16.19
 0 16.19 16.19 16.19 0 0 0
21/12/2022
16.19
 0 16.19 16.19 16.19 0 0 0
20/12/2022
16.19
 100 14.09 16.19 16.19 0 0 0
19/12/2022
14.09
 300 14.43 14.43 14.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |