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
29.70
2 tháng
(2026-08-10) 		11.30 48.71% 43,300 0 0
20.40
34.50
29.70
3 tháng
(2026-07-10) 		9 35.29% 46,500 0 0
20.40
34.50
29.70
6 tháng
(2026-04-13) 		-0.60 -1.71% 63,300 0 0
20.40
36.80
29.70
12 tháng
(2025-10-13) 		11.44 49.62% 86,400 0 0
20.40
36.80
29.70
24 tháng
(2024-10-18) 		11.67 51.14% 266,258 0 0
17.88
36.80
29.70
36 tháng
(2023-10-24) 		19.60 131.54% 672,493 0 0
10.94
36.80
29.70
60 tháng
(2021-11-03) 		22.26 181.91% 1,857,359 0 0
9.85
36.80
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
16.76
 24,900 16.76 16.76 16.76 0 0 0
03/01/2024
16.76
 0 16.76 16.76 16.76 0 0 0
02/01/2024
16.76
 0 16.76 16.76 16.76 0 0 0
29/12/2023
16.76
 2,500 16.76 16.76 16.76 0 0 0
28/12/2023
16.76
 11,500 16.76 16.76 16.76 0 0 0
27/12/2023
16.76
 5,100 16.76 16.76 16.76 0 0 0
26/12/2023
16.76
 4,742 16.76 16.76 16.76 0 0 0
25/12/2023
15.96
 500 15.96 15.96 15.96 0 0 0
22/12/2023
13.91
 100 13.91 13.91 13.91 0 0 0
21/12/2023
16.05
 0 16.05 16.05 16.05 0 0 0
20/12/2023
16.05
 0 16.05 16.05 16.05 0 0 0
19/12/2023
16.05
 200 16.05 16.05 16.05 0 0 0
18/12/2023
16.67
 10,200 16.67 16.67 16.67 0 0 0
15/12/2023
16.67
 0 16.67 16.67 16.67 0 0 0
14/12/2023
16.67
 5,600 16.67 16.67 16.67 0 0 0
13/12/2023
19.26
 4,800 19.26 19.26 19.26 0 0 0
12/12/2023
16.58
 10,000 16.50 16.58 16.50 0 0 0
11/12/2023
16.41
 0 16.41 16.41 16.41 0 0 0
08/12/2023
16.41
 50 16.41 16.41 16.41 0 0 0
07/12/2023
16.41
 0 16.41 16.41 16.41 0 0 0
06/12/2023
16.50
 1,400 16.14 16.50 16.14 0 0 0
05/12/2023
16.50
 15,400 16.05 16.50 16.05 0 0 0
04/12/2023
16.05
 216 16.05 16.05 16.05 0 0 0
01/12/2023
14.27
 300 14.27 14.27 14.27 0 0 0
30/11/2023
16.50
 21,900 16.05 16.50 16.05 0 0 0
29/11/2023
16.05
 3,609 16.05 16.05 16.05 0 0 0
28/11/2023
15.25
 0 15.25 15.25 15.25 0 0 0
27/11/2023
15.25
 0 15.25 15.25 15.25 0 0 0
24/11/2023
15.25
 2,200 15.25 15.25 15.25 0 0 0
23/11/2023
15.25
 1,200 15.96 15.96 15.16 0 0 0
22/11/2023
15.96
 500 15.96 15.96 15.96 0 0 0
21/11/2023
15.96
 900 15.96 15.96 15.96 0 0 0
20/11/2023
16.05
 11,800 15.25 16.05 15.25 0 0 0
17/11/2023
15.25
 301 15.16 15.25 15.16 0 0 0
16/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/11/2023
15.16
 300 15.16 15.16 15.16 0 0 0
15/11/2023
15.07
 1,711 14.90 15.07 14.90 0 0 0
14/11/2023
14.90
 122 14.90 14.90 14.90 0 0 0
13/11/2023
14.73
 5,084 14.73 14.73 14.73 0 0 0
10/11/2023
15.15
 6,305 14.31 15.15 14.31 0 0 0
09/11/2023
14.65
 8,780 14.31 14.65 14.31 0 0 0
08/11/2023
14.31
 1,300 14.31 14.31 14.31 0 0 0
07/11/2023
10.94
 0 10.94 10.94 10.94 0 0 0
06/11/2023
14.31
 39,500 14.31 14.31 14.31 0 0 0
03/11/2023
14.31
 19,553 14.73 14.73 14.14 0 0 0
02/11/2023
14.31
 2,600 14.31 14.31 14.31 0 0 0
01/11/2023
14.31
 1,300 14.31 14.31 14.31 0 0 0
31/10/2023
14.31
 1,000 14.31 14.31 14.31 0 0 0
30/10/2023
14.31
 600 14.31 14.31 14.31 0 0 0
27/10/2023
18.18
 4,800 18.18 18.18 18.18 0 0 0
26/10/2023
14.73
 0 14.73 14.73 14.73 0 0 0
25/10/2023
14.73
 200 14.73 14.73 14.73 0 0 0
24/10/2023
14.90
 100 14.90 14.90 14.90 0 0 0
23/10/2023
14.06
 0 14.06 14.06 14.06 0 0 0
20/10/2023
14.06
 3,003 14.06 14.06 14.06 0 0 0
19/10/2023
14.90
 7,700 14.90 14.90 14.90 0 0 0
18/10/2023
14.90
 0 14.90 14.90 14.90 0 0 0
17/10/2023
14.98
 5,051 14.82 14.98 14.82 0 0 0
16/10/2023
14.82
 5,148 14.82 14.82 14.73 0 0 0
13/10/2023
14.40
 700 14.40 14.40 14.40 0 0 0
12/10/2023
14.65
 3,248 15.07 15.07 14.48 0 0 0
11/10/2023
15.15
 0 15.15 15.15 15.15 0 0 0
10/10/2023
15.15
 600 15.15 15.15 15.15 0 0 0
09/10/2023
14.14
 1,506 14.23 14.23 14.14 0 0 0
06/10/2023
15.41
 1,400 15.57 15.57 15.32 0 0 0
05/10/2023
15.41
 6,100 15.57 15.57 15.32 0 0 0
04/10/2023
15.57
 5,300 15.49 15.57 15.49 0 0 0
03/10/2023
15.41
 4,101 15.66 15.66 15.41 0 0 0
02/10/2023
15.66
 900 15.66 15.66 15.66 0 0 0
29/09/2023
15.66
 1,000 15.66 15.66 15.66 0 0 0
28/09/2023
15.99
 1,050 15.57 15.99 15.57 0 0 0
27/09/2023
15.66
 29,400 15.83 15.99 15.32 0 0 0
26/09/2023
15.74
 15,500 15.74 15.74 15.15 0 0 0
25/09/2023
15.41
 8,600 15.99 15.99 15.41 0 0 0
22/09/2023
15.57
 17,600 13.55 15.66 13.47 0 0 0
21/09/2023
15.57
 100 15.57 15.57 15.57 0 0 0
20/09/2023
15.66
 1,750 15.57 15.66 15.57 0 0 0
19/09/2023
18.18
 4,800 18.18 18.18 18.18 0 0 0
18/09/2023
15.57
 3,866 15.57 15.57 15.57 0 0 0
15/09/2023
18.18
 4,800 18.18 18.18 18.18 0 0 0
14/09/2023
15.99
 1,500 16.25 16.25 15.99 0 0 0
13/09/2023
15.99
 1,500 16.84 16.84 15.99 0 0 0
12/09/2023
15.41
 16,513 15.66 15.66 15.15 0 0 0
11/09/2023
15.74
 22,674 15.24 15.74 15.24 0 0 0
08/09/2023
15.41
 16,000 15.41 15.41 15.15 0 0 0
07/09/2023
15.57
 14,200 15.32 15.57 15.15 0 0 0
06/09/2023
15.15
 11,000 14.82 15.15 14.73 0 0 0
05/09/2023
15.15
 16,100 14.65 15.24 14.65 0 0 0
31/08/2023
14.48
 5,100 14.48 14.56 14.48 0 0 0
30/08/2023
14.56
 3,800 14.56 14.56 14.48 0 0 0
29/08/2023
14.48
 13,500 14.65 14.65 14.48 0 0 0
28/08/2023
14.65
 12,000 14.48 14.65 14.31 0 0 0
25/08/2023
18.18
 4,800 18.18 18.18 18.18 0 0 0
24/08/2023
14.31
 5,000 14.48 14.48 14.23 0 0 0
23/08/2023
14.31
 34,612 14.40 14.48 14.31 0 0 0
22/08/2023
14.48
 20,400 14.14 15.91 14.06 0 0 0
21/08/2023
14.14
 19,000 14.06 14.14 13.89 0 0 0
18/08/2023
14.31
 23,000 15.41 15.99 14.31 0 0 0
17/08/2023
15.99
 18,000 15.15 16.84 15.15 0 0 0
16/08/2023
17.26
 43,128 17.93 17.93 17.26 0 0 0
15/08/2023
15.99
 18,400 14.31 15.99 14.31 0 0 0

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