CTCP Tập đoàn Xây lắp 1 - Petrolimex (pcc)

27.20
0.20
(0.74%)
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
(2024-10-09) 		2.95 12.15% 2,300 0 0
24.25
27.20
27.20
2 tháng
(2024-09-09) 		9.29 51.91% 6,600 0 0
17.91
27.20
27.20
3 tháng
(2024-08-12) 		6.83 33.54% 14,600 0 0
17.91
27.20
27.20
6 tháng
(2024-05-13) 		7.12 35.43% 70,200 0 0
17.91
27.20
27.20
12 tháng
(2023-11-14) 		11.37 71.81% 311,200 0 0
14.78
27.20
27.20
24 tháng
(2022-11-21) 		10.59 63.76% 1,033,731 0 0
10.47
27.20
27.20
36 tháng
(2021-11-24) 		11.68 75.27% 1,478,975 0 0
10.47
27.20
27.20
60 tháng
(2019-12-05) 		18.76 222.41% 2,396,764 0 0
5.95
27.20
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2022
14.68
 200 14.68 14.68 14.68 0 0 0
07/04/2022
14.68
 1,800 14.93 14.93 14.60 0 0 0
06/04/2022
14.93
 1,300 14.93 14.93 14.68 0 0 0
05/04/2022
14.93
 0 14.93 14.93 14.93 0 0 0
04/04/2022
14.93
 100 14.93 14.93 14.93 0 0 0
01/04/2022
14.93
 1,700 14.60 14.93 14.26 0 0 0
31/03/2022
14.60
 3 14.60 14.60 14.60 0 0 0
30/03/2022
14.60
 4,000 14.60 14.60 14.51 0 0 0
29/03/2022
14.60
 5,100 14.76 14.76 14.60 0 0 0
28/03/2022
14.76
 3,400 14.68 14.76 14.60 0 0 0
25/03/2022
14.68
 1,300 15.27 15.27 14.43 0 0 0
24/03/2022
15.27
 200 15.35 15.35 15.27 0 0 0
23/03/2022
15.35
 1,200 14.76 15.35 14.68 0 0 0
22/03/2022
14.76
 4,300 15.60 15.60 14.68 0 0 0
21/03/2022
15.60
 1,598 15.18 17.45 15.60 0 0 0
18/03/2022
15.18
 0 14.76 15.18 15.18 0 0 0
17/03/2022
14.76
 1,300 14.76 15.18 14.76 0 0 0
16/03/2022
14.76
 1,300 15.18 15.18 14.68 0 0 0
15/03/2022
15.18
 6,800 15.18 15.44 14.34 0 0 0
14/03/2022
15.18
 4,700 14.68 15.18 14.34 0 0 0
11/03/2022
14.68
 7,100 15.27 15.35 14.68 0 0 0
10/03/2022
15.27
 17,300 15.94 16.02 15.02 0 0 0
09/03/2022
15.94
 10,601 15.60 16.19 15.94 0 0 0
08/03/2022
15.60
 15,800 15.52 16.02 15.44 0 0 0
07/03/2022
15.52
 47,400 14.43 16.02 14.51 0 0 0
04/03/2022
14.43
 1,500 14.68 14.68 14.43 0 0 0
03/03/2022
14.68
 700 14.34 14.76 14.68 0 0 0
02/03/2022
14.34
 500 14.68 14.68 14.34 0 0 0
01/03/2022
14.68
 1,200 14.85 14.85 13.93 0 0 0
28/02/2022
14.85
 2,000 14.85 14.85 13.84 0 0 0
25/02/2022
14.85
 5,000 14.26 14.85 14.09 0 0 0
24/02/2022
14.26
 1,500 14.68 15.10 14.26 0 0 0
23/02/2022
14.68
 800 14.09 14.68 14.60 0 0 0
22/02/2022
14.09
 2,500 15.02 15.02 14.09 0 0 0
21/02/2022
15.02
 1,100 15.10 15.10 14.09 0 0 0
18/02/2022
15.10
 1,000 15.10 15.60 15.10 0 0 0
17/02/2022
15.10
 1,800 15.44 15.44 15.10 0 0 0
16/02/2022
15.44
 1,100 14.93 15.44 15.44 0 0 0
15/02/2022
14.93
 700 14.68 15.60 14.93 0 0 0
14/02/2022
14.68
 7,500 15.10 15.10 13.42 0 0 0
11/02/2022
15.10
 0 15.10 15.10 15.10 0 0 0
10/02/2022
15.10
 0 15.10 15.10 15.10 0 0 0
09/02/2022
15.10
 0 15.10 15.10 15.10 0 0 0
08/02/2022
15.10
 0 15.10 15.10 15.10 0 0 0
07/02/2022
15.10
 0 15.10 15.10 15.10 0 0 0
28/01/2022
15.10
 100 15.85 15.85 15.10 0 0 0
27/01/2022
15.85
 1,800 15.44 16.19 13.84 0 0 0
26/01/2022
15.44
 0 15.44 15.44 15.44 0 0 0
25/01/2022
15.44
 0 15.44 15.44 15.44 0 0 0
24/01/2022
15.44
 0 15.60 15.44 15.44 0 0 0
21/01/2022
15.60
 600 15.60 15.60 14.43 0 0 0
20/01/2022
15.60
 0 15.85 15.60 15.85 0 0 0
19/01/2022
15.85
 600 16.02 16.02 14.34 0 0 0
18/01/2022
16.02
 2,200 15.27 16.61 15.94 0 0 0
17/01/2022
15.27
 0 14.34 15.27 15.27 0 0 0
14/01/2022
14.34
 3,300 14.68 16.86 14.34 0 0 0
13/01/2022
14.68
 2,000 15.52 15.52 14.68 0 0 0
12/01/2022
15.52
 500 14.43 15.52 15.52 0 0 0
11/01/2022
14.43
 0 14.43 14.43 14.43 0 0 0
10/01/2022
14.43
 1,000 14.43 14.43 14.43 0 0 0
07/01/2022
14.43
 3,200 14.51 14.51 14.43 0 0 0
06/01/2022
14.51
 5,000 14.34 14.51 14.43 0 0 0
05/01/2022
14.34
 6,100 14.26 14.60 14.34 0 0 0
04/01/2022
14.26
 3,300 14.68 14.68 14.26 0 0 0
31/12/2021
14.68
 3,700 14.43 14.76 14.68 0 0 0
30/12/2021
14.43
 1,100 14.51 14.51 14.43 0 0 0
29/12/2021
14.51
 500 15.10 15.10 14.51 0 0 0
28/12/2021
15.10
 5,100 14.26 16.44 14.51 0 0 0
27/12/2021
14.26
 15,700 14.26 14.43 14.26 0 0 0
24/12/2021
14.26
 6,300 13.84 14.43 14.26 0 0 0
23/12/2021
13.84
 7,700 14.26 14.26 13.84 0 0 0
22/12/2021
14.26
 2,100 14.26 15.10 14.26 0 0 0
21/12/2021
14.26
 2,700 14.76 14.76 14.26 0 0 0
20/12/2021
14.76
 10,300 14.26 14.76 14.34 0 0 0
17/12/2021
14.26
 2,000 14.26 14.34 14.26 0 0 0
16/12/2021
14.26
 2,200 14.26 14.26 14.26 0 0 0
15/12/2021
14.26
 400 14.26 14.26 14.26 0 0 0
14/12/2021
14.26
 2,100 14.51 14.51 14.26 0 0 0
13/12/2021
14.51
 3,000 14.43 14.51 14.51 0 0 0
10/12/2021
14.43
 3,300 14.34 14.43 14.43 0 0 0
09/12/2021
14.34
 1,700 14.68 14.68 14.34 0 0 0
08/12/2021
14.68
 4,700 14.34 14.76 14.68 0 0 0
07/12/2021
14.34
 2,000 14.34 14.34 14.34 0 0 0
06/12/2021
14.34
 3,600 14.68 14.68 14.34 0 0 0
03/12/2021
14.68
 1,900 15.10 15.10 14.68 0 0 0
02/12/2021
15.10
 4,700 15.44 15.44 14.43 0 0 0
01/12/2021
15.44
 0 15.44 15.44 15.44 0 0 0
30/11/2021
15.44
 2,500 15.52 15.52 15.44 0 0 0
29/11/2021
15.52
 5,800 15.10 15.52 15.18 0 0 0
26/11/2021
15.10
 3,500 15.10 15.10 14.60 0 0 0
25/11/2021
15.10
 17,400 15.52 15.52 14.26 0 0 0
24/11/2021
15.52
 0 15.52 15.52 15.52 0 0 0
23/11/2021
15.52
 100 13.93 15.52 15.52 0 0 0
22/11/2021
13.93
 4,500 14.43 14.43 13.93 0 0 0
19/11/2021
14.43
 2,900 15.60 15.60 14.26 0 0 0
18/11/2021
15.60
 3,066 15.52 15.60 15.60 0 0 0
17/11/2021
15.52
 1,200 15.10 15.52 15.35 0 0 0
16/11/2021
15.10
 1,300 15.10 16.78 14.93 0 0 0
15/11/2021
15.10
 37,200 14.01 15.27 14.26 0 0 0
12/11/2021
14.01
 12,100 13.84 14.01 13.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |