Công ty Cổ phần Nhựa Picomat (pch)

14.50
-0.30
(-2.03%)
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
(2025-04-16) 		1.10 7.91% 1,950,200 0 0
13.90
15.60
14.80
2 tháng
(2025-03-17) 		1.10 7.91% 3,856,800 0 0
13.50
15.60
14.80
3 tháng
(2025-02-17) 		1.30 9.49% 5,748,700 0 0
13.50
15.60
14.80
6 tháng
(2024-11-18) 		3 25% 12,474,110 0 0
12
15.60
14.80
12 tháng
(2024-05-21) 		5 50% 26,519,825 0 0
9.64
15.60
14.80
24 tháng
(2023-05-29) 		11.03 278.12% 43,423,106 0 0
3.97
15.60
14.80
36 tháng
(2022-07-28) 		3.18 26.92% 59,882,713 0 0
3.06
15.60
14.80
60 tháng
(2021-11-03) 		7.40 97.28% 59,882,713 0 0
3.06
15.60
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
3.88
 27,700 3.97 3.97 3.80 0 0 0
12/12/2022
3.97
 8,221 4.05 4.21 3.97 0 0 0
09/12/2022
4.21
 17,200 4.13 4.46 3.97 0 0 0
08/12/2022
4.21
 46,401 3.88 4.30 3.88 0 0 0
07/12/2022
3.97
 46,702 3.97 4.38 3.88 0 0 0
06/12/2022
4.21
 130,800 4.63 4.63 4.21 0 0 0
05/12/2022
4.55
 223,102 4.63 4.63 4.46 0 0 0
02/12/2022
4.21
 172,400 4.21 4.21 4.05 0 0 0
01/12/2022
3.88
 123,200 3.55 3.88 3.55 0 0 0
30/11/2022
3.55
 37,740 3.31 3.55 3.31 0 0 0
29/11/2022
3.39
 56,601 3.31 3.39 3.14 0 0 0
28/11/2022
3.31
 65,906 3.31 3.55 3.14 0 0 0
25/11/2022
3.31
 30,640 3.22 3.31 3.14 0 0 0
24/11/2022
3.31
 3,200 3.55 3.55 3.22 0 0 0
23/11/2022
3.31
 12,600 3.39 3.47 3.31 0 0 0
22/11/2022
3.39
 64,301 3.31 3.47 3.31 0 0 0
21/11/2022
3.22
 13,300 3.22 3.31 3.22 0 0 0
18/11/2022
3.14
 9,301 3.06 3.31 2.98 0 0 0
17/11/2022
3.22
 7,900 2.98 3.31 2.98 0 0 0
16/11/2022
3.22
 15,400 2.98 3.31 2.98 0 0 0
15/11/2022
3.06
 37,100 3.22 3.22 2.98 0 0 0
14/11/2022
3.22
 34,200 3.31 3.31 3.22 0 0 0
11/11/2022
3.55
 4,500 3.64 3.64 3.47 0 0 0
10/11/2022
3.47
 23,000 3.72 3.72 3.47 0 0 0
09/11/2022
3.80
 1,800 3.39 3.88 3.39 0 0 0
08/11/2022
3.72
 2,100 3.80 3.80 3.55 0 0 0
07/11/2022
3.72
 20,800 3.97 3.97 3.64 0 0 0
04/11/2022
3.97
 21,300 3.97 4.05 3.88 0 0 0
03/11/2022
4.21
 19,900 4.30 4.30 4.13 0 0 0
02/11/2022
4.38
 15,900 4.46 4.46 4.21 0 0 0
01/11/2022
4.46
 31,004 4.79 4.79 4.13 0 0 0
31/10/2022
4.46
 62,200 4.38 4.46 4.05 0 0 0
28/10/2022
4.46
 30,701 4.79 4.79 4.13 0 0 0
27/10/2022
4.46
 4,800 4.30 4.55 4.30 0 0 0
26/10/2022
4.30
 9,200 4.38 4.55 4.30 0 0 0
25/10/2022
4.46
 10,800 4.21 4.55 4.13 0 0 0
24/10/2022
4.21
 62,360 4.63 4.63 4.21 0 0 0
21/10/2022
4.63
 38,200 4.96 4.96 4.30 0 0 0
20/10/2022
4.71
 95,200 5.04 5.12 4.71 0 0 0
19/10/2022
5.21
 13,003 5.29 5.45 4.96 0 0 0
18/10/2022
5.37
 21,599 4.96 5.37 4.96 0 0 0
17/10/2022
5.12
 88,600 4.79 5.21 4.79 0 0 0
14/10/2022
4.79
 37,001 4.46 4.79 4.46 0 0 0
13/10/2022
4.46
 33,500 4.46 4.63 4.38 0 0 0
12/10/2022
4.46
 19,900 4.13 4.63 4.13 0 0 0
11/10/2022
4.38
 14,200 4.46 4.55 4.38 0 0 0
10/10/2022
4.71
 7,200 4.79 4.79 4.46 0 0 0
07/10/2022
4.55
 53,900 4.46 4.79 4.38 0 0 0
06/10/2022
4.63
 39,800 4.55 4.63 4.21 0 0 0
05/10/2022
4.63
 23,200 4.63 4.63 4.46 0 0 0
04/10/2022
4.46
 25,800 4.79 4.79 4.46 0 0 0
03/10/2022
4.46
 55,200 4.88 4.88 4.46 0 0 0
30/09/2022
4.96
 58,700 5.12 5.12 4.71 0 0 0
29/09/2022
5.21
 20,000 5.62 5.70 5.21 0 0 0
28/09/2022
5.45
 28,700 5.37 5.54 5.21 0 0 0
27/09/2022
5.62
 50,700 5.45 5.79 5.29 0 0 0
26/09/2022
5.62
 55,900 5.87 5.87 5.29 0 0 0
23/09/2022
5.87
 40,201 5.79 6.03 5.79 0 0 0
22/09/2022
5.95
 33,900 5.79 6.03 5.79 0 0 0
21/09/2022
5.95
 28,800 5.79 6.03 5.70 0 0 0
20/09/2022
5.79
 76,601 6.20 6.20 5.70 0 0 0
19/09/2022
6.12
 105,700 7.02 7.02 6.03 0 0 0
16/09/2022
6.69
 56,600 6.86 6.86 6.61 0 0 0
15/09/2022
6.94
 67,102 6.86 7.19 6.61 0 0 0
14/09/2022
7.11
 35,000 6.86 7.11 6.86 0 0 0
13/09/2022
7.27
 26,300 7.27 7.27 6.78 0 0 0
12/09/2022
7.02
 34,300 6.69 7.36 6.69 0 0 0
09/09/2022
6.69
 129,300 7.02 7.19 6.61 0 0 0
08/09/2022
7.02
 53,200 7.11 7.27 7.02 0 0 0
07/09/2022
7.36
 185,600 7.69 7.69 7.36 0 0 0
06/09/2022
7.77
 68,600 7.69 7.85 7.69 0 0 0
05/09/2022
7.85
 92,900 7.85 8.02 7.52 0 0 0
31/08/2022
7.77
 86,200 8.02 8.02 7.77 0 0 0
30/08/2022
8.02
 25,700 8.10 8.43 7.85 0 0 0
29/08/2022
7.93
 111,600 8.26 8.26 7.77 0 0 0
26/08/2022
8.35
 113,700 8.60 8.68 8.26 0 0 0
25/08/2022
8.68
 67,200 8.43 8.84 8.43 0 0 0
24/08/2022
8.68
 140,100 8.68 9.01 8.43 0 0 0
23/08/2022
9.17
 89,200 9.09 9.67 9.09 0 0 0
22/08/2022
9.67
 202,200 8.84 9.67 8.68 0 0 0
19/08/2022
8.84
 1,337,954 8.10 8.84 7.85 0 0 0
18/08/2022
8.10
 119,500 8.76 8.76 7.93 0 0 0
17/08/2022
8.76
 126,900 9.01 9.01 8.51 0 0 0
16/08/2022
9.01
 138,008 9.34 9.34 9.01 0 0 0
15/08/2022
9.34
 58,700 9.42 9.42 9.26 0 0 0
12/08/2022
9.42
 78,900 9.42 9.42 9.26 0 0 0
11/08/2022
9.42
 79,300 9.67 9.83 9.42 0 0 0
10/08/2022
9.59
 96,800 9.92 9.92 9.59 0 0 0
09/08/2022
9.92
 81,050 9.92 10.17 9.83 0 0 0
08/08/2022
10
 158,818 9.67 10.58 9.34 0 0 0
05/08/2022
9.92
 515,532 10.08 10.50 9.92 0 0 0
04/08/2022
10.99
 425,300 12.15 12.15 10.99 0 0 0
03/08/2022
12.15
 698,800 13.14 13.22 11.90 0 0 0
02/08/2022
13.14
 787,352 13.64 13.88 12.31 0 0 0
01/08/2022
13.64
 1,532,500 14.21 14.21 11.74 0 0 0
29/07/2022
12.98
 1,401,600 12.98 12.98 11.65 0 0 0
28/07/2022
11.82
 793,900 11.82 11.82 9.09 0 0 0
31/03/2022
7.60
 0 7.60 7.60 7.60 0 0 0
30/03/2022
7.60
 0 7.60 7.60 7.60 0 0 0
29/03/2022
7.60
 0 7.60 7.60 7.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |