CTCP Tập đoàn Xây lắp 1 - Petrolimex (pcc)

24.10
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
(2024-08-20) 		0 0% 3,200 0 0
18.90
24.10
24.10
2 tháng
(2024-07-22) 		-0.50 -2.03% 32,800 0 0
18.90
26
24.10
3 tháng
(2024-06-21) 		0.30 1.26% 42,100 0 0
18.90
26
24.10
6 tháng
(2024-03-26) 		6.90 40.12% 113,400 0 0
17.20
26
24.10
12 tháng
(2023-09-25) 		6.82 39.49% 508,800 0 0
15.60
26
24.10
24 tháng
(2022-09-30) 		7.36 44% 1,032,131 0 0
11.05
26
24.10
36 tháng
(2021-10-05) 		11.64 93.46% 1,795,641 0 0
11.05
26
24.10
60 tháng
(2019-10-16) 		14.76 157.95% 2,409,464 0 0
6.28
26
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2022
14.17
 400 15.58 15.58 14.17 0 0 0
11/07/2022
15.58
 2,600 15.58 15.58 15.58 0 0 0
08/07/2022
15.58
 0 15.58 15.58 15.58 0 0 0
07/07/2022
15.58
 0 15.32 15.58 15.58 0 0 0
06/07/2022
15.32
 300 16.65 16.65 15.32 0 0 0
05/07/2022
16.65
 0 16.65 16.65 16.65 0 0 0
04/07/2022
16.65
 0 16.65 16.65 16.65 0 0 0
01/07/2022
16.65
 0 16.65 16.65 16.65 0 0 0
30/06/2022
16.65
 0 16.65 16.65 16.65 0 0 0
29/06/2022
16.65
 0 16.65 16.65 16.65 0 0 0
28/06/2022
16.65
 0 16.65 16.65 16.65 0 0 0
27/06/2022
16.65
 200 14.61 16.65 16.65 0 0 0
24/06/2022
14.61
 0 14.61 14.61 14.61 0 0 0
23/06/2022
14.61
 0 16.38 14.61 14.61 0 0 0
22/06/2022
16.38
 600 14.34 16.38 14.17 0 0 0
21/06/2022
14.34
 0 14.34 14.34 14.34 0 0 0
20/06/2022
14.34
 0 14.34 14.34 14.34 0 0 0
17/06/2022
14.34
 0 14.34 14.34 14.34 0 0 0
16/06/2022
14.34
 200 14.61 14.61 14.34 0 0 0
15/06/2022
14.61
 100 14.96 14.96 14.61 0 0 0
14/06/2022
14.96
 204 14.88 14.96 14.96 0 0 0
13/06/2022
14.88
 4,200 13.99 14.96 12.49 0 0 0
10/06/2022
13.99
 1,800 14.34 14.88 13.28 0 0 0
09/06/2022
14.34
 300 15.23 15.23 14.34 0 0 0
08/06/2022
15.23
 0 15.23 15.23 15.23 0 0 0
07/06/2022
15.23
 0 15.23 15.23 15.23 0 0 0
06/06/2022
15.23
 6 15.23 15.23 15.23 0 0 0
03/06/2022
15.23
 0 15.23 15.23 15.23 0 0 0
02/06/2022
15.23
 1,000 15.14 15.85 14.43 0 0 0
01/06/2022
15.14
 1,700 15.14 15.85 14.34 0 0 0
31/05/2022
15.14
 2,000 15.50 15.50 14.34 0 0 0
30/05/2022
15.50
 0 15.50 15.50 15.50 0 0 0
27/05/2022
15.50
 0 15.50 15.50 15.50 0 0 0
26/05/2022
15.50
 2,100 15.94 15.94 15.50 0 0 0
25/05/2022
15.94
 400 15.05 15.94 15.94 0 0 0
24/05/2022
15.05
 3,206 15.58 16.29 13.73 0 0 0
23/05/2022
15.58
 600 14.61 16.12 14.34 0 0 0
20/05/2022
14.61
 400 16.38 16.38 14.34 0 0 0
19/05/2022
16.38
 100 14.96 16.38 16.38 0 0 0
18/05/2022
14.96
 200 15.41 15.41 13.73 0 0 0
17/05/2022
15.41
 200 16.12 16.12 15.41 0 0 0
16/05/2022
16.12
 100 14.79 16.12 16.12 0 0 0
13/05/2022
14.79
 1,500 15.58 16.47 12.93 0 0 0
12/05/2022
15.58
 400 16.56 16.56 14.17 0 0 0
11/05/2022
16.56
 200 16.12 16.56 16.56 0 0 0
10/05/2022
16.12
 600 13.28 16.12 14.70 0 0 0
09/05/2022
13.28
 600 15.14 15.14 13.28 0 0 0
06/05/2022
15.14
 0 15.05 15.14 15.14 0 0 0
05/05/2022
15.05
 6,213 16.38 16.38 15.05 0 0 0
04/05/2022
16.38
 6,500 16.03 16.38 13.81 0 0 0
29/04/2022
16.03
 1,500 16.03 16.03 16.03 0 0 0
28/04/2022
16.03
 2,600 15.94 16.03 15.94 0 0 0
27/04/2022
15.94
 5,200 15.23 16.12 15.14 0 0 0
26/04/2022
15.23
 1,500 15.23 15.23 15.23 0 0 0
25/04/2022
15.23
 500 16.82 16.82 15.23 0 0 0
22/04/2022
16.82
 7,000 17.71 17.71 16.82 0 0 0
21/04/2022
17.71
 35,100 15.94 17.89 17.00 0 0 0
20/04/2022
15.94
 5,000 16.12 16.12 15.76 0 0 0
19/04/2022
16.12
 300 15.50 16.12 16.12 0 0 0
18/04/2022
15.50
 4,200 15.94 15.94 15.50 0 0 0
15/04/2022
15.94
 5,000 15.94 15.94 15.94 0 0 0
14/04/2022
15.94
 3,000 16.29 16.29 15.94 0 0 0
13/04/2022
16.29
 200 15.50 16.29 16.29 0 0 0
12/04/2022
15.50
 0 15.50 15.50 15.50 0 0 0
08/04/2022
15.50
 200 15.50 15.50 15.50 0 0 0
07/04/2022
15.50
 1,800 15.76 15.76 15.41 0 0 0
06/04/2022
15.76
 1,300 15.76 15.76 15.50 0 0 0
05/04/2022
15.76
 0 15.76 15.76 15.76 0 0 0
04/04/2022
15.76
 100 15.76 15.76 15.76 0 0 0
01/04/2022
15.76
 1,700 15.41 15.76 15.05 0 0 0
31/03/2022
15.41
 3 15.41 15.41 15.41 0 0 0
30/03/2022
15.41
 4,000 15.41 15.41 15.32 0 0 0
29/03/2022
15.41
 5,100 15.58 15.58 15.41 0 0 0
28/03/2022
15.58
 3,400 15.50 15.58 15.41 0 0 0
25/03/2022
15.50
 1,300 16.12 16.12 15.23 0 0 0
24/03/2022
16.12
 200 16.20 16.20 16.12 0 0 0
23/03/2022
16.20
 1,200 15.58 16.20 15.50 0 0 0
22/03/2022
15.58
 4,300 16.47 16.47 15.50 0 0 0
21/03/2022
16.47
 1,598 16.03 18.42 16.47 0 0 0
18/03/2022
16.03
 0 15.58 16.03 16.03 0 0 0
17/03/2022
15.58
 1,300 15.58 16.03 15.58 0 0 0
16/03/2022
15.58
 1,300 16.03 16.03 15.50 0 0 0
15/03/2022
16.03
 6,800 16.03 16.29 15.14 0 0 0
14/03/2022
16.03
 4,700 15.50 16.03 15.14 0 0 0
11/03/2022
15.50
 7,100 16.12 16.20 15.50 0 0 0
10/03/2022
16.12
 17,300 16.82 16.91 15.85 0 0 0
09/03/2022
16.82
 10,601 16.47 17.09 16.82 0 0 0
08/03/2022
16.47
 15,800 16.38 16.91 16.29 0 0 0
07/03/2022
16.38
 47,400 15.23 16.91 15.32 0 0 0
04/03/2022
15.23
 1,500 15.50 15.50 15.23 0 0 0
03/03/2022
15.50
 700 15.14 15.58 15.50 0 0 0
02/03/2022
15.14
 500 15.50 15.50 15.14 0 0 0
01/03/2022
15.50
 1,200 15.67 15.67 14.70 0 0 0
28/02/2022
15.67
 2,000 15.67 15.67 14.61 0 0 0
25/02/2022
15.67
 5,000 15.05 15.67 14.88 0 0 0
24/02/2022
15.05
 1,500 15.50 15.94 15.05 0 0 0
23/02/2022
15.50
 800 14.88 15.50 15.41 0 0 0
22/02/2022
14.88
 2,500 15.85 15.85 14.88 0 0 0
21/02/2022
15.85
 1,100 15.94 15.94 14.88 0 0 0
18/02/2022
15.94
 1,000 15.94 16.47 15.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |