Công ty Cổ phần Nhựa Picomat (pch)

18.10
-0.10
(-0.55%)
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) 		0.40 2.21% 2,343,500 -11,100 0.0
18.10
18.50
18.10
2 tháng
(2026-08-10) 		0.20 1.09% 3,993,900 -10,100 0.0
18
18.60
18.10
3 tháng
(2026-07-10) 		1.21 7% 5,952,200 -14,100 -0.1
16.92
18.60
18.10
6 tháng
(2026-04-13) 		-0.85 -4.37% 11,952,300 -700 0.2
16.92
21.03
18.10
12 tháng
(2025-10-13) 		-0.29 -1.52% 24,610,400 -700 0.2
16.82
21.03
18.10
24 tháng
(2024-10-18) 		7.29 64.96% 52,330,672 -17,200 -0.1
8.46
21.03
18.10
36 tháng
(2023-10-24) 		12.03 185.79% 70,401,509 -20,500 -0.2
4.21
21.03
18.10
60 tháng
(2021-11-03) 		11.73 173.36% 97,671,073 -40,300 -0.5
2.72
21.03
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2023
8.01
 13,101 8.09 8.09 7.69 0 0 0
22/12/2023
7.69
 3,102 8.01 8.01 7.69 0 0 0
21/12/2023
7.93
 10,510 8.01 8.01 7.77 0 0 0
20/12/2023
8.01
 15,629 7.69 8.01 7.61 0 0 0
19/12/2023
7.69
 31,900 7.61 7.69 7.44 0 0 0
18/12/2023
7.69
 11,700 7.69 7.69 7.53 0 0 0
15/12/2023
7.69
 11,179 8.09 8.09 7.69 0 0 0
14/12/2023
7.93
 4,801 7.93 8.09 7.61 0 0 0
13/12/2023
7.69
 37,919 8.09 8.09 7.61 0 0 0
12/12/2023
8.01
 15,808 8.09 8.09 7.77 0 0 0
11/12/2023
8.01
 14,640 8.01 8.09 7.85 0 0 0
08/12/2023
8.01
 3,900 8.01 8.01 7.85 0 0 0
07/12/2023
7.93
 10,043 8.09 8.09 7.85 0 0 0
06/12/2023
8.01
 8,502 8.09 8.09 7.77 0 0 0
05/12/2023
8.01
 3,902 8.09 8.09 7.77 0 0 0
04/12/2023
8.01
 36,240 7.77 8.01 7.44 0 0 0
01/12/2023
4.21
 11,444 4.21 4.21 4.13 0 0 0
30/11/2023
7.69
 4,811 7.77 8.09 7.44 0 0 0
29/11/2023
7.69
 32,838 7.69 7.69 7.36 0 0 0
28/11/2023
7.69
 6,609 7.69 7.69 7.44 0 0 0
27/11/2023
7.61
 1,300 7.69 7.69 7.36 0 0 0
24/11/2023
7.69
 9,742 7.44 7.69 7.28 0 0 0
23/11/2023
7.44
 3,642 7.77 7.77 7.44 0 0 0
22/11/2023
7.61
 75,941 7.69 7.69 7.20 0 0 0
21/11/2023
7.61
 14,547 7.69 7.77 7.36 0 0 0
20/11/2023
7.61
 10,459 7.44 7.61 7.44 0 0 0
17/11/2023
7.61
 64,494 8.09 8.09 7.28 0 0 0
16/11/2023
7.77
 2,214 7.61 7.77 7.53 0 0 0
15/11/2023
7.53
 359,830 7.69 8.25 7.12 0 0 0
14/11/2023
7.53
 20,348 7.36 7.53 7.28 0 0 0
13/11/2023
7.53
 8,938 7.61 7.61 7.04 0 0 0
10/11/2023
7.61
 7,091 6.88 7.61 6.88 0 0 0
09/11/2023
7.53
 11,362 7.77 7.77 6.88 0 0 0
08/11/2023
7.61
 36,614 7.28 7.61 6.80 0 0 0
07/11/2023
4.37
 3,801 4.29 4.37 4.29 0 0 0
06/11/2023
7.20
 9,641 6.96 7.20 6.72 0 0 0
03/11/2023
6.96
 7,505 6.96 7.28 6.64 0 0 0
02/11/2023
6.88
 73,686 6.31 6.88 6.31 0 0 0
01/11/2023
6.31
 8,095 6.31 6.31 5.99 0 0 0
31/10/2023
6.39
 11,123 6.31 6.39 5.99 0 0 0
30/10/2023
6.39
 31,380 6.31 6.39 6.07 0 0 0
27/10/2023
14.65
 99,600 14.73 14.89 14.65 0 3,300 -0.1
26/10/2023
6.39
 54,338 6.47 6.47 5.99 0 0 0
25/10/2023
6.47
 53,786 6.47 6.47 6.23 0 0 0
24/10/2023
6.47
 10,347 6.55 6.55 6.23 0 0 0
23/10/2023
6.47
 12,240 6.31 6.55 6.23 0 0 0
20/10/2023
6.47
 28,250 6.39 6.64 6.31 0 0 0
19/10/2023
6.47
 6,429 6.55 6.55 6.31 0 0 0
18/10/2023
6.47
 90,813 6.55 6.80 6.23 0 0 0
17/10/2023
6.64
 20,303 6.55 6.88 6.47 0 0 0
16/10/2023
6.55
 52,271 6.55 6.55 6.23 0 0 0
13/10/2023
6.55
 112,830 6.64 6.80 5.91 0 0 0
12/10/2023
6.47
 293,086 6.88 7.12 6.23 0 0 0
11/10/2023
6.88
 188,584 6.64 6.96 6.39 0 0 0
10/10/2023
6.39
 484,606 5.91 6.39 5.91 0 0 0
09/10/2023
5.83
 149,472 5.66 5.83 5.42 0 0 0
06/10/2023
5.66
 14,224 5.66 5.66 5.42 0 0 0
05/10/2023
5.66
 40,626 5.75 5.75 5.26 0 0 0
04/10/2023
5.75
 66,713 5.42 5.75 5.26 0 0 0
03/10/2023
5.75
 6,000 5.75 5.75 5.42 0 0 0
02/10/2023
5.75
 29,706 5.83 5.83 5.66 0 0 0
29/09/2023
5.66
 19,300 5.83 5.83 5.66 0 0 0
28/09/2023
5.66
 43,600 5.83 5.83 5.50 0 0 0
27/09/2023
5.83
 28,412 5.83 5.83 5.58 0 0 0
26/09/2023
5.91
 15,100 5.75 5.91 5.42 0 0 0
25/09/2023
5.83
 49,373 5.91 6.07 5.42 0 0 0
22/09/2023
5.91
 44,800 5.66 5.91 5.34 0 0 0
21/09/2023
5.91
 38,200 5.99 5.99 5.66 0 0 0
20/09/2023
5.99
 25,900 5.99 5.99 5.83 0 0 0
19/09/2023
14.65
 99,600 14.73 14.89 14.65 0 3,300 -0.1
18/09/2023
5.66
 45,701 5.83 5.83 5.58 0 0 0
15/09/2023
14.65
 99,600 14.73 14.89 14.65 0 3,300 -0.1
14/09/2023
5.91
 80,600 5.83 6.07 5.66 0 0 0
13/09/2023
5.66
 198,500 5.66 5.75 5.50 0 0 0
12/09/2023
5.50
 196,331 5.18 5.50 5.18 0 0 0
11/09/2023
5.26
 39,742 5.42 5.66 5.18 0 0 0
08/09/2023
5.34
 56,420 5.26 5.34 5.02 0 0 0
07/09/2023
5.26
 57,200 5.18 5.26 4.94 0 0 0
06/09/2023
5.18
 100,928 4.94 5.18 4.94 0 0 0
05/09/2023
5.02
 77,901 4.85 5.10 4.77 0 0 0
31/08/2023
4.94
 81,522 4.94 5.02 4.85 0 0 0
30/08/2023
4.94
 76,100 5.02 5.02 4.85 0 0 0
29/08/2023
4.85
 137,502 4.77 5.02 4.77 0 0 0
28/08/2023
4.85
 34,801 4.85 4.85 4.61 0 0 0
25/08/2023
14.65
 99,600 14.73 14.89 14.65 0 3,300 -0.1
24/08/2023
5.02
 47,800 4.94 5.10 4.77 0 0 0
23/08/2023
4.94
 610,396 4.53 4.94 4.53 0 0 0
22/08/2023
4.53
 28,927 4.53 4.53 4.29 0 0 0
21/08/2023
4.53
 118,601 4.21 4.53 4.21 0 0 0
18/08/2023
4.53
 130,810 4.85 4.85 4.53 0 0 0
17/08/2023
5.02
 48,700 4.94 5.02 4.94 0 0 0
16/08/2023
5.10
 114,150 5.26 5.34 4.85 0 0 0
15/08/2023
5.26
 198,020 5.34 5.34 4.85 0 0 0
14/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/08/2023
5.34
 417,936 5.66 5.75 5.18 0 0 0
11/08/2023
5.30
 679,578 5.59 5.66 5.15 0 0 0
10/08/2023
5.15
 895,510 4.93 5.15 4.85 0 0 0
09/08/2023
4.71
 503,500 4.41 4.71 4.41 0 0 0
08/08/2023
4.34
 118,100 4.41 4.56 4.27 0 0 0
07/08/2023
4.41
 163,810 4.41 4.56 4.34 0 0 0
04/08/2023
4.41
 103,470 4.19 4.49 3.90 0 0 0

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