Công ty Cổ phần Nhựa Picomat (pch)

18.60
0.20
(1.09%)
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
(2025-11-17) 		-2 -9.80% 2,228,000 0 0
18
20.60
18.60
2 tháng
(2025-10-20) 		-1.60 -8% 4,217,200 0 0
18
20.80
18.60
3 tháng
(2025-09-18) 		-1.40 -7.07% 6,939,300 0 0
18
21.20
18.60
6 tháng
(2025-06-20) 		1.73 10.40% 15,044,200 0 0
16.57
21.20
18.60
12 tháng
(2024-12-23) 		6.30 52.13% 27,798,289 0 0
12
21.20
18.60
24 tháng
(2023-12-28) 		9.74 112.52% 49,616,899 0 0
8.05
21.20
18.60
36 tháng
(2023-01-03) 		14.31 349.56% 65,211,748 0 0
3.15
21.20
18.60
60 tháng
(2021-11-03) 		11.16 154.10% 77,944,313 0 0
2.91
21.20
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2023
8.48
 4,801 8.48 8.66 8.14 0 0 0
13/12/2023
8.23
 37,919 8.66 8.66 8.14 0 0 0
12/12/2023
8.57
 15,808 8.66 8.66 8.31 0 0 0
11/12/2023
8.57
 14,640 8.57 8.66 8.40 0 0 0
08/12/2023
8.57
 3,900 8.57 8.57 8.40 0 0 0
07/12/2023
8.48
 10,043 8.66 8.66 8.40 0 0 0
06/12/2023
8.57
 8,502 8.66 8.66 8.31 0 0 0
05/12/2023
8.57
 3,902 8.66 8.66 8.31 0 0 0
04/12/2023
8.57
 36,240 8.31 8.57 7.97 0 0 0
01/12/2023
8.31
 1,000 8.23 8.31 8.23 0 0 0
30/11/2023
8.23
 4,811 8.31 8.66 7.97 0 0 0
29/11/2023
8.23
 32,838 8.23 8.23 7.88 0 0 0
28/11/2023
8.23
 6,609 8.23 8.23 7.97 0 0 0
27/11/2023
8.14
 1,300 8.23 8.23 7.88 0 0 0
24/11/2023
8.23
 9,742 7.97 8.23 7.79 0 0 0
23/11/2023
7.97
 3,642 8.31 8.31 7.97 0 0 0
22/11/2023
8.14
 75,941 8.23 8.23 7.71 0 0 0
21/11/2023
8.14
 14,547 8.23 8.31 7.88 0 0 0
20/11/2023
8.14
 10,459 7.97 8.14 7.97 0 0 0
17/11/2023
8.14
 64,494 8.66 8.66 7.79 0 0 0
16/11/2023
8.31
 2,214 8.14 8.31 8.05 0 0 0
15/11/2023
8.05
 359,830 8.23 8.83 7.62 0 0 0
14/11/2023
8.05
 20,348 7.88 8.05 7.79 0 0 0
13/11/2023
8.05
 8,938 8.14 8.14 7.53 0 0 0
10/11/2023
8.14
 7,091 7.36 8.14 7.36 0 0 0
09/11/2023
8.05
 11,362 8.31 8.31 7.36 0 0 0
08/11/2023
8.14
 36,614 7.79 8.14 7.27 0 0 0
07/11/2023
7.79
 52,076 8.14 8.14 7.01 0 0 0
06/11/2023
7.71
 9,641 7.45 7.71 7.19 0 0 0
03/11/2023
7.45
 7,505 7.45 7.79 7.10 0 0 0
02/11/2023
7.36
 73,686 6.75 7.36 6.75 0 0 0
01/11/2023
6.75
 8,095 6.75 6.75 6.41 0 0 0
31/10/2023
6.84
 11,123 6.75 6.84 6.41 0 0 0
30/10/2023
6.84
 31,380 6.75 6.84 6.49 0 0 0
27/10/2023
6.84
 3,300 6.84 6.84 6.58 0 0 0
26/10/2023
6.84
 54,338 6.93 6.93 6.41 0 0 0
25/10/2023
6.93
 53,786 6.93 6.93 6.67 0 0 0
24/10/2023
6.93
 10,347 7.01 7.01 6.67 0 0 0
23/10/2023
6.93
 12,240 6.75 7.01 6.67 0 0 0
20/10/2023
6.93
 28,250 6.84 7.10 6.75 0 0 0
19/10/2023
6.93
 6,429 7.01 7.01 6.75 0 0 0
18/10/2023
6.93
 90,813 7.01 7.27 6.67 0 0 0
17/10/2023
7.10
 20,303 7.01 7.36 6.93 0 0 0
16/10/2023
7.01
 52,271 7.01 7.01 6.67 0 0 0
13/10/2023
7.01
 112,830 7.10 7.27 6.32 0 0 0
12/10/2023
6.93
 293,086 7.36 7.62 6.67 0 0 0
11/10/2023
7.36
 188,584 7.10 7.45 6.84 0 0 0
10/10/2023
6.84
 484,606 6.32 6.84 6.32 0 0 0
09/10/2023
6.23
 149,472 6.06 6.23 5.80 0 0 0
06/10/2023
6.06
 14,224 6.06 6.06 5.80 0 0 0
05/10/2023
6.06
 40,626 6.15 6.15 5.63 0 0 0
04/10/2023
6.15
 66,713 5.80 6.15 5.63 0 0 0
03/10/2023
6.15
 6,000 6.15 6.15 5.80 0 0 0
02/10/2023
6.15
 29,706 6.23 6.23 6.06 0 0 0
29/09/2023
6.06
 19,300 6.23 6.23 6.06 0 0 0
28/09/2023
6.06
 43,600 6.23 6.23 5.89 0 0 0
27/09/2023
6.23
 28,412 6.23 6.23 5.97 0 0 0
26/09/2023
6.32
 15,100 6.15 6.32 5.80 0 0 0
25/09/2023
6.23
 49,373 6.32 6.49 5.80 0 0 0
22/09/2023
6.32
 44,800 6.06 6.32 5.71 0 0 0
21/09/2023
6.32
 38,200 6.41 6.41 6.06 0 0 0
20/09/2023
6.41
 25,900 6.41 6.41 6.23 0 0 0
19/09/2023
6.41
 34,500 6.06 6.41 5.97 0 0 0
18/09/2023
6.06
 45,701 6.23 6.23 5.97 0 0 0
15/09/2023
6.23
 47,910 6.41 6.41 5.97 0 0 0
14/09/2023
6.32
 80,600 6.23 6.49 6.06 0 0 0
13/09/2023
6.06
 198,500 6.06 6.15 5.89 0 0 0
12/09/2023
5.89
 196,331 5.54 5.89 5.54 0 0 0
11/09/2023
5.63
 39,742 5.80 6.06 5.54 0 0 0
08/09/2023
5.71
 56,420 5.63 5.71 5.37 0 0 0
07/09/2023
5.63
 57,200 5.54 5.63 5.28 0 0 0
06/09/2023
5.54
 100,928 5.28 5.54 5.28 0 0 0
05/09/2023
5.37
 77,901 5.19 5.45 5.11 0 0 0
31/08/2023
5.28
 81,522 5.28 5.37 5.19 0 0 0
30/08/2023
5.28
 76,100 5.37 5.37 5.19 0 0 0
29/08/2023
5.19
 137,502 5.11 5.37 5.11 0 0 0
28/08/2023
5.19
 34,801 5.19 5.19 4.94 0 0 0
25/08/2023
5.19
 124,100 5.37 5.54 4.94 0 0 0
24/08/2023
5.37
 47,800 5.28 5.45 5.11 0 0 0
23/08/2023
5.28
 610,396 4.85 5.28 4.85 0 0 0
22/08/2023
4.85
 28,927 4.85 4.85 4.59 0 0 0
21/08/2023
4.85
 118,601 4.50 4.85 4.50 0 0 0
18/08/2023
4.85
 130,810 5.19 5.19 4.85 0 0 0
17/08/2023
5.37
 48,700 5.28 5.37 5.28 0 0 0
16/08/2023
5.45
 114,150 5.63 5.71 5.19 0 0 0
15/08/2023
5.63
 198,020 5.71 5.71 5.19 0 0 0
14/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/08/2023
5.71
 417,936 6.06 6.15 5.54 0 0 0
11/08/2023
5.67
 679,578 5.98 6.06 5.51 0 0 0
10/08/2023
5.51
 895,510 5.27 5.51 5.19 0 0 0
09/08/2023
5.04
 503,500 4.72 5.04 4.72 0 0 0
08/08/2023
4.64
 118,100 4.72 4.88 4.57 0 0 0
07/08/2023
4.72
 163,810 4.72 4.88 4.64 0 0 0
04/08/2023
4.72
 103,470 4.49 4.80 4.17 0 0 0
03/08/2023
4.41
 30,300 4.41 4.57 4.41 0 0 0
02/08/2023
4.49
 16,900 4.41 4.57 4.33 0 0 0
01/08/2023
4.41
 52,100 4.57 4.64 4.41 0 0 0
31/07/2023
4.57
 49,604 4.33 4.57 4.33 0 0 0
28/07/2023
4.49
 13,904 4.49 4.57 4.41 0 0 0
27/07/2023
4.49
 75,006 4.49 4.57 4.41 0 0 0
26/07/2023
4.41
 52,400 4.49 4.72 4.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |