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
30.80
2 tháng
(2026-08-10) 		11.30 48.71% 43,300 0 0
20.40
34.50
30.80
3 tháng
(2026-07-10) 		9 35.29% 46,500 0 0
20.40
34.50
30.80
6 tháng
(2026-04-13) 		-0.60 -1.71% 63,300 0 0
20.40
36.80
30.80
12 tháng
(2025-10-13) 		11.44 49.62% 86,400 0 0
20.40
36.80
30.80
24 tháng
(2024-10-18) 		11.67 51.14% 266,258 0 0
17.88
36.80
30.80
36 tháng
(2023-10-24) 		19.60 131.54% 672,493 0 0
10.94
36.80
30.80
60 tháng
(2021-11-03) 		22.26 181.91% 1,857,359 0 0
9.85
36.80
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2024
19.88
 0 19.88 19.88 19.88 0 0 0
05/06/2024
19.88
 3 19.88 19.88 19.88 0 0 0
04/06/2024
19.88
 0 19.88 19.88 19.88 0 0 0
03/06/2024
19.88
 600 19.71 19.88 19.71 0 0 0
31/05/2024
22.56
 5,320 22.56 22.56 22.29 0 0 0
30/05/2024
19.62
 100 19.62 19.62 19.62 0 0 0
29/05/2024
18.72
 100 18.72 18.72 18.72 0 0 0
28/05/2024
21.22
 1,036 21.22 21.22 21.22 0 0 0
27/05/2024
18.46
 100 18.46 18.46 18.46 0 0 0
24/05/2024
21.67
 0 21.67 21.67 21.67 0 0 0
23/05/2024
21.67
 15,061 21.67 21.67 21.67 0 0 0
22/05/2024
18.90
 0 18.90 18.90 18.90 0 0 0
21/05/2024
18.90
 0 18.90 18.90 18.90 0 0 0
20/05/2024
18.90
 0 18.90 18.90 18.90 0 0 0
16/05/2024
18.90
 0 18.90 18.90 18.90 0 0 0
15/05/2024
18.90
 0 18.90 18.90 18.90 0 0 0
14/05/2024
18.90
 1 18.90 18.90 18.90 0 0 0
13/05/2024
18.90
 0 18.90 18.90 18.90 0 0 0
10/05/2024
18.90
 0 18.90 18.90 18.90 0 0 0
09/05/2024
18.90
 0 18.90 18.90 18.90 0 0 0
08/05/2024
18.90
 8 18.90 18.90 18.90 0 0 0
07/05/2024
18.90
 100 18.90 18.90 18.90 0 0 0
06/05/2024
18.90
 0 18.90 18.90 18.90 0 0 0
03/05/2024
18.90
 0 18.90 18.90 18.90 0 0 0
02/05/2024
18.90
 0 18.90 18.90 18.90 0 0 0
26/04/2024
18.90
 10 18.90 18.90 18.90 0 0 0
25/04/2024
18.90
 0 18.90 18.90 18.90 0 0 0
24/04/2024
18.90
 0 18.90 18.90 18.90 0 0 0
23/04/2024
18.90
 210 18.90 18.90 18.90 0 0 0
22/04/2024
18.81
 0 18.81 18.81 18.81 0 0 0
19/04/2024
19.08
 6,200 18.72 19.08 18.72 0 0 0
17/04/2024
19.08
 0 19.08 19.08 19.08 0 0 0
16/04/2024
17.57
 10 19.08 19.08 19.08 0 0 0
15/04/2024
17.57
 5,100 17.57 19.17 17.57 0 0 0
12/04/2024
21.40
 5,900 21.40 21.40 19.71 0 0 0
11/04/2024
19.71
 2,500 19.71 19.71 19.71 0 0 0
10/04/2024
17.21
 110 17.21 17.21 17.21 0 0 0
09/04/2024
20.15
 22,250 20.15 20.15 20.15 0 0 0
08/04/2024
17.57
 0 17.57 17.57 17.57 0 0 0
05/04/2024
17.57
 500 17.57 17.57 17.57 0 0 0
04/04/2024
17.57
 3,440 17.57 17.57 17.57 0 0 0
03/04/2024
17.57
 1,720 16.94 17.57 16.94 0 0 0
02/04/2024
15.34
 0 15.34 15.34 15.34 0 0 0
01/04/2024
15.34
 0 15.34 15.34 15.34 0 0 0
29/03/2024
15.34
 0 15.34 15.34 15.34 0 0 0
28/03/2024
15.34
 0 15.34 15.34 15.34 0 0 0
27/03/2024
15.34
 0 15.34 15.34 15.34 0 0 0
26/03/2024
15.34
 164 15.34 15.34 15.34 0 0 0
25/03/2024
17.03
 0 17.03 17.03 17.03 0 0 0
22/03/2024
17.21
 917 16.94 17.21 16.94 0 0 0
21/03/2024
15.25
 0 15.25 15.25 15.25 0 0 0
20/03/2024
15.25
 0 15.25 15.25 15.25 0 0 0
19/03/2024
15.25
 102 15.25 15.25 15.25 0 0 0
18/03/2024
17.39
 0 17.39 17.39 17.39 0 0 0
15/03/2024
17.39
 0 17.39 17.39 17.39 0 0 0
14/03/2024
17.39
 1 17.39 17.39 17.39 0 0 0
13/03/2024
17.39
 0 17.39 17.39 17.39 0 0 0
12/03/2024
17.39
 8,300 17.39 17.39 17.39 0 0 0
11/03/2024
17.39
 5,010 17.39 17.39 17.39 0 0 0
08/03/2024
17.39
 3 17.39 17.39 17.39 0 0 0
07/03/2024
17.39
 2,000 17.39 17.39 17.39 0 0 0
06/03/2024
17.39
 1,000 17.39 17.39 17.39 0 0 0
05/03/2024
17.39
 2,300 17.39 17.39 17.39 0 0 0
04/03/2024
17.57
 10 17.57 17.57 17.57 0 0 0
01/03/2024
17.57
 1,100 17.57 17.57 17.57 0 0 0
29/02/2024
17.57
 0 17.57 17.57 17.57 0 0 0
28/02/2024
17.57
 0 17.57 17.57 17.57 0 0 0
27/02/2024
17.57
 0 17.57 17.57 17.57 0 0 0
26/02/2024
17.57
 2,500 17.57 17.57 17.57 0 0 0
23/02/2024
17.39
 0 17.39 17.39 17.39 0 0 0
22/02/2024
17.39
 900 17.39 17.39 17.39 0 0 0
21/02/2024
16.94
 500 16.94 16.94 16.94 0 0 0
20/02/2024
17.03
 0 17.03 17.03 17.03 0 0 0
19/02/2024
17.03
 801 17.03 17.03 17.03 0 0 0
16/02/2024
16.94
 0 16.94 16.94 16.94 0 0 0
15/02/2024
16.94
 0 16.94 16.94 16.94 0 0 0
07/02/2024
16.94
 100 16.94 16.94 16.94 0 0 0
06/02/2024
16.94
 0 16.94 16.94 16.94 0 0 0
05/02/2024
16.94
 0 16.94 16.94 16.94 0 0 0
02/02/2024
16.94
 0 16.94 16.94 16.94 0 0 0
01/02/2024
16.94
 0 16.94 16.94 16.94 0 0 0
31/01/2024
16.94
 800 16.94 16.94 16.94 0 0 0
30/01/2024
16.94
 1,700 16.94 16.94 16.94 0 0 0
29/01/2024
16.94
 1,200 16.32 16.94 16.32 0 0 0
26/01/2024
16.94
 2,000 16.94 16.94 16.94 0 0 0
25/01/2024
16.05
 9,393 16.94 16.94 16.05 0 0 0
24/01/2024
16.94
 0 16.94 16.94 16.94 0 0 0
23/01/2024
16.94
 200 16.94 16.94 16.94 0 0 0
22/01/2024
16.94
 4,600 16.94 16.94 16.94 0 0 0
19/01/2024
16.05
 0 16.05 16.05 16.05 0 0 0
18/01/2024
16.05
 1,000 16.05 16.05 16.05 0 0 0
17/01/2024
16.94
 2,200 14.80 16.94 14.80 0 0 0
16/01/2024
16.50
 100 16.50 16.50 16.50 0 0 0
15/01/2024
16.58
 0 16.58 16.58 16.58 0 0 0
12/01/2024
16.50
 500 16.76 16.76 16.50 0 0 0
11/01/2024
16.50
 2,300 16.85 16.85 16.50 0 0 0
10/01/2024
16.76
 0 16.76 16.76 16.76 0 0 0
09/01/2024
16.76
 2,800 16.76 16.76 16.76 0 0 0
08/01/2024
16.76
 0 16.76 16.76 16.76 0 0 0
05/01/2024
16.76
 7 16.76 16.76 16.76 0 0 0

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