CTCP Tập đoàn Xây lắp 1 - Petrolimex (pcc)

27.10
0
(0%)
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
(2024-10-14) 		2.85 11.74% 2,400 0 0
24.25
27.20
27.10
2 tháng
(2024-09-13) 		7.39 37.53% 5,200 0 0
19.71
27.20
27.10
3 tháng
(2024-08-14) 		3.70 15.81% 8,200 0 0
17.91
27.20
27.10
6 tháng
(2024-05-16) 		7.02 34.93% 70,300 0 0
17.91
27.20
27.10
12 tháng
(2023-11-20) 		10.05 58.92% 308,900 0 0
14.78
27.20
27.10
24 tháng
(2022-11-23) 		10.49 63.16% 1,033,831 0 0
10.47
27.20
27.10
36 tháng
(2021-11-29) 		11.58 74.62% 1,458,175 0 0
10.47
27.20
27.10
60 tháng
(2019-12-09) 		19.70 266.26% 2,396,764 0 0
5.95
27.20
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2021
13.84
 4,100 13.84 13.84 13.84 0 0 0
10/11/2021
13.84
 3,300 13.17 13.84 13.09 0 0 0
09/11/2021
13.17
 600 13.42 13.42 13.09 0 0 0
08/11/2021
13.42
 700 13.42 13.42 13.42 0 0 0
05/11/2021
13.42
 2,000 14.09 14.09 13.42 0 0 0
04/11/2021
14.09
 100 13.00 14.09 14.09 0 0 0
03/11/2021
13.00
 9,500 13.67 13.84 13.00 0 0 0
02/11/2021
13.67
 6,800 13.84 13.84 13.67 0 0 0
01/11/2021
13.84
 13,700 12.67 14.09 12.92 0 0 0
29/10/2021
12.67
 83,300 12.67 12.75 12.67 0 0 0
28/10/2021
12.67
 8,600 12.58 12.67 12.58 0 0 0
27/10/2021
12.58
 4,400 12.67 12.67 12.50 0 0 0
26/10/2021
12.67
 200 12.67 12.67 12.67 0 0 0
25/10/2021
12.67
 16,400 12.67 12.67 12.50 0 0 0
22/10/2021
12.67
 10,300 12.92 12.92 12.50 0 0 0
21/10/2021
12.92
 2,500 13.00 13.00 12.58 0 0 0
20/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
20/10/2021
13.00
 17,200 12.67 14.26 12.67 0 0 0
19/10/2021
12.67
 60,100 14.56 14.56 12.59 0 0 0
18/10/2021
14.56
 1,500 14.16 14.56 14.16 0 0 0
15/10/2021
14.16
 400 13.45 14.16 14.16 0 0 0
14/10/2021
13.45
 3,300 13.38 14.79 13.45 0 0 0
13/10/2021
13.38
 9,700 13.77 13.77 13.38 0 0 0
12/10/2021
13.77
 0 13.77 13.77 13.77 0 0 0
11/10/2021
13.77
 100 12.20 13.77 13.77 0 0 0
08/10/2021
12.20
 0 12.20 12.20 12.20 0 0 0
07/10/2021
12.20
 0 12.20 12.20 12.20 0 0 0
06/10/2021
12.20
 300 11.80 12.20 12.20 0 0 0
05/10/2021
11.80
 0 11.80 11.80 11.80 0 0 0
04/10/2021
11.80
 0 11.80 11.80 11.80 0 0 0
01/10/2021
11.80
 500 12.04 12.04 11.80 0 0 0
30/09/2021
12.04
 19 12.20 12.20 12.04 0 0 0
29/09/2021
12.20
 1,000 13.93 13.93 11.88 0 0 0
28/09/2021
13.93
 500 13.93 13.93 13.93 0 0 0
27/09/2021
13.93
 0 13.93 13.93 13.93 0 0 0
24/09/2021
13.93
 100 12.20 13.93 13.93 0 0 0
23/09/2021
12.20
 1 12.20 12.20 12.20 0 0 0
22/09/2021
12.20
 300 12.20 12.20 12.20 0 0 0
21/09/2021
12.20
 300 12.20 12.20 12.20 0 0 0
20/09/2021
12.20
 100 14.00 14.00 12.20 0 0 0
17/09/2021
14.00
 300 14.00 14.00 14.00 0 0 0
16/09/2021
14.00
 0 14.00 14.00 14.00 0 0 0
15/09/2021
14.00
 100 14.00 14.00 14.00 0 0 0
14/09/2021
14.00
 100 12.27 14.00 14.00 0 0 0
13/09/2021
12.27
 22,900 14.40 14.40 12.27 0 0 0
10/09/2021
14.40
 0 14.40 14.40 14.40 0 0 0
09/09/2021
14.40
 0 14.40 14.40 14.40 0 0 0
08/09/2021
14.40
 0 14.40 14.40 14.40 0 0 0
07/09/2021
14.40
 0 14.40 14.40 14.40 0 0 0
06/09/2021
14.40
 0 14.40 14.40 14.40 0 0 0
01/09/2021
14.40
 0 14.16 14.40 14.16 0 0 0
31/08/2021
14.16
 200 14.79 14.79 14.16 0 0 0
30/08/2021
14.79
 100 15.34 15.34 14.79 0 0 0
27/08/2021
15.34
 100 13.61 15.34 15.34 0 0 0
26/08/2021
13.61
 200 13.53 13.61 13.61 0 0 0
25/08/2021
13.53
 0 13.53 13.53 13.53 0 0 0
24/08/2021
13.53
 0 13.53 13.53 13.53 0 0 0
23/08/2021
13.53
 100 11.80 13.53 13.53 0 0 0
20/08/2021
11.80
 0 11.80 11.80 11.80 0 0 0
19/08/2021
11.80
 0 11.80 11.80 11.80 0 0 0
18/08/2021
11.80
 0 11.80 11.80 11.80 0 0 0
17/08/2021
11.80
 0 11.80 11.80 11.80 0 0 0
16/08/2021
11.80
 200 13.45 13.45 11.80 0 0 0
13/08/2021
13.45
 100 12.75 13.45 13.45 0 0 0
12/08/2021
12.75
 0 12.75 12.75 12.75 0 0 0
11/08/2021
12.75
 25 12.75 12.75 12.75 0 0 0
10/08/2021
12.75
 0 14.08 12.75 12.75 0 0 0
09/08/2021
14.08
 300 12.27 14.08 11.80 0 0 0
06/08/2021
12.27
 11,700 11.88 12.27 12.20 0 0 0
05/08/2021
11.88
 2,000 11.80 11.88 11.88 0 0 0
04/08/2021
11.80
 0 11.80 11.80 11.80 0 0 0
03/08/2021
11.80
 0 11.80 11.80 11.80 0 0 0
02/08/2021
11.80
 0 11.88 11.80 11.88 0 0 0
30/07/2021
11.88
 17,000 10.39 11.88 11.49 0 0 0
29/07/2021
10.39
 0 10.39 10.39 10.39 0 0 0
28/07/2021
10.39
 0 10.39 10.39 10.39 0 0 0
27/07/2021
10.39
 0 10.39 10.39 10.39 0 0 0
26/07/2021
10.39
 300 11.49 11.49 10.39 0 0 0
23/07/2021
11.49
 0 11.49 11.49 11.49 0 0 0
22/07/2021
11.49
 100 11.41 11.49 11.49 0 0 0
21/07/2021
11.41
 900 11.41 11.41 11.41 0 0 0
20/07/2021
11.41
 0 11.41 11.41 11.41 0 0 0
19/07/2021
11.41
 0 11.41 11.41 11.41 0 0 0
16/07/2021
11.41
 0 12.20 11.41 12.20 0 0 0
15/07/2021
12.20
 200 11.96 12.20 10.62 0 0 0
14/07/2021
11.96
 0 11.96 11.96 11.96 0 0 0
13/07/2021
11.96
 0 11.96 11.96 11.96 0 0 0
12/07/2021
11.96
 12,000 12.12 12.12 11.96 0 0 0
09/07/2021
12.12
 43,093 11.96 12.12 11.96 0 0 0
08/07/2021
11.96
 31,800 11.80 12.59 11.80 0 0 0
07/07/2021
11.80
 8,300 11.80 11.80 11.72 0 0 0
06/07/2021
11.80
 30,400 11.25 11.80 11.33 0 0 0
05/07/2021
11.25
 9,700 10.62 11.25 10.62 0 0 0
02/07/2021
10.62
 0 10.62 10.62 10.62 0 0 0
01/07/2021
10.62
 0 10.62 10.62 10.62 0 0 0
30/06/2021
10.62
 0 10.62 10.62 10.62 0 0 0
29/06/2021
10.62
 0 10.62 10.62 10.62 0 0 0
28/06/2021
10.62
 100 10.70 10.70 10.62 0 0 0
25/06/2021
10.70
 0 10.70 10.70 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |