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)
03/08/2023
4.12
 30,300 4.12 4.27 4.12 0 0 0
02/08/2023
4.19
 16,900 4.12 4.27 4.05 0 0 0
01/08/2023
4.12
 52,100 4.27 4.34 4.12 0 0 0
31/07/2023
4.27
 49,604 4.05 4.27 4.05 0 0 0
28/07/2023
4.19
 13,904 4.19 4.27 4.12 0 0 0
27/07/2023
4.19
 75,006 4.19 4.27 4.12 0 0 0
26/07/2023
4.12
 52,400 4.19 4.41 4.05 0 0 0
25/07/2023
4.19
 41,300 4.27 4.27 4.12 0 0 0
24/07/2023
4.27
 123,626 4.05 4.27 3.97 0 0 0
21/07/2023
4.12
 67,104 3.97 4.19 3.97 0 0 0
20/07/2023
3.97
 35,800 3.90 3.97 3.83 0 0 0
19/07/2023
3.90
 27,000 3.90 3.90 3.83 0 0 0
18/07/2023
3.97
 13,100 3.90 3.97 3.83 0 0 0
17/07/2023
3.90
 23,202 3.97 4.05 3.90 0 0 0
14/07/2023
3.97
 27,800 3.97 3.97 3.83 0 0 0
13/07/2023
3.90
 59,100 3.83 3.90 3.83 0 0 0
12/07/2023
3.90
 5,700 3.97 3.97 3.90 0 0 0
11/07/2023
3.97
 3,801 3.90 3.97 3.90 0 0 0
10/07/2023
5.15
 14,224 5.15 5.15 4.93 0 0 0
07/07/2023
3.90
 8,300 3.90 4.05 3.90 0 0 0
06/07/2023
4.12
 44,010 3.90 4.12 3.75 0 0 0
05/07/2023
3.90
 13,900 3.90 3.97 3.83 0 0 0
04/07/2023
3.97
 18,400 3.90 3.97 3.83 0 0 0
03/07/2023
3.90
 17,200 3.90 3.90 3.83 0 0 0
30/06/2023
13.31
 99,600 13.39 13.54 13.31 0 3,300 -0.1
29/06/2023
3.75
 42,800 3.75 3.90 3.75 0 0 0
28/06/2023
3.90
 31,200 3.90 3.90 3.83 0 0 0
27/06/2023
3.90
 61,350 3.83 3.90 3.75 0 0 0
26/06/2023
3.90
 63,510 3.90 3.97 3.75 0 0 0
23/06/2023
3.97
 71,800 4.12 4.19 3.97 0 0 0
22/06/2023
4.19
 14,200 4.19 4.19 4.05 0 0 0
21/06/2023
4.12
 48,400 4.12 4.19 3.97 0 0 0
20/06/2023
13.31
 99,600 13.39 13.54 13.31 0 3,300 -0.1
19/06/2023
3.97
 97,001 4.34 4.41 3.97 0 0 0
16/06/2023
4.41
 125,121 4.41 4.49 4.27 0 0 0
15/06/2023
4.41
 47,000 4.41 4.41 4.27 0 0 0
14/06/2023
4.41
 136,727 4.49 4.49 4.27 0 0 0
13/06/2023
13.31
 99,600 13.39 13.54 13.31 0 3,300 -0.1
12/06/2023
4.19
 160,500 3.90 4.19 3.83 0 0 0
09/06/2023
3.90
 50,600 3.90 3.97 3.75 0 0 0
08/06/2023
3.90
 147,500 3.83 4.05 3.83 0 0 0
07/06/2023
3.83
 55,300 3.83 3.83 3.75 0 0 0
06/06/2023
3.83
 119,900 3.68 3.83 3.53 0 0 0
05/06/2023
3.60
 85,830 3.68 3.75 3.53 0 0 0
02/06/2023
3.68
 85,500 3.75 3.83 3.60 0 0 0
01/06/2023
3.75
 279,400 3.53 3.75 3.46 0 0 0
31/05/2023
3.53
 131,200 3.38 3.60 3.38 0 0 0
30/05/2023
3.53
 40,400 3.60 3.68 3.46 0 0 0
29/05/2023
3.53
 276,530 3.24 3.53 3.16 0 0 0
26/05/2023
3.24
 34,401 3.16 3.24 3.16 0 0 0
25/05/2023
3.16
 23,900 3.09 3.16 3.02 0 0 0
24/05/2023
3.09
 32,800 3.09 3.16 3.02 0 0 0
23/05/2023
3.09
 31,400 3.09 3.09 3.02 0 0 0
22/05/2023
3.09
 74,905 3.16 3.16 2.94 0 0 0
19/05/2023
3.16
 11,900 3.09 3.16 3.09 0 0 0
18/05/2023
3.16
 22,600 3.09 3.24 3.09 0 0 0
17/05/2023
3.16
 32,200 3.09 3.16 3.02 0 0 0
16/05/2023
3.09
 74,200 3.24 3.24 3.09 0 0 0
15/05/2023
3.24
 52,200 3.16 3.24 3.16 0 0 0
12/05/2023
3.16
 12,430 3.16 3.24 3.09 0 0 0
11/05/2023
3.16
 26,100 3.16 3.24 3.09 0 0 0
10/05/2023
3.16
 90,605 3.09 3.16 3.09 0 0 0
09/05/2023
3.09
 17,400 3.09 3.16 3.02 0 0 0
08/05/2023
3.09
 17,400 3.09 3.09 3.02 0 0 0
05/05/2023
3.09
 21,100 3.02 3.09 3.02 0 0 0
04/05/2023
3.09
 48,000 3.02 3.09 2.94 0 0 0
28/04/2023
3.09
 28,405 3.02 3.09 3.02 0 0 0
27/04/2023
3.02
 14,701 2.94 3.02 2.94 0 0 0
26/04/2023
2.94
 24,400 3.02 3.02 2.87 0 0 0
25/04/2023
3.02
 22,800 3.02 3.09 2.94 0 0 0
24/04/2023
3.02
 39,300 3.09 3.09 2.94 0 0 0
21/04/2023
3.09
 50,300 3.09 3.16 2.94 0 0 0
20/04/2023
3.09
 11,400 3.02 3.09 3.02 0 0 0
19/04/2023
3.09
 26,500 3.02 3.09 3.02 0 0 0
18/04/2023
3.09
 8,300 3.16 3.16 3.02 0 0 0
17/04/2023
3.16
 17,200 3.09 3.16 3.02 0 0 0
14/04/2023
3.16
 83,200 3.16 3.24 3.02 0 0 0
13/04/2023
3.16
 34,400 3.16 3.16 3.09 0 0 0
12/04/2023
3.09
 52,500 3.16 3.16 3.09 0 0 0
11/04/2023
3.16
 5,200 3.16 3.16 3.09 0 0 0
10/04/2023
5.22
 66,713 4.93 5.22 4.78 0 0 0
07/04/2023
3.16
 65,419 3.16 3.31 3.09 0 0 0
06/04/2023
3.24
 142,548 3.16 3.31 3.16 0 0 0
05/04/2023
3.16
 97,200 3.16 3.16 3.02 0 0 0
04/04/2023
3.09
 58,617 3.24 3.24 3.02 0 0 0
03/04/2023
3.16
 82,400 3.16 3.16 3.02 0 0 0
31/03/2023
3.02
 36,448 3.09 3.24 3.02 0 0 0
30/03/2023
3.09
 530,007 3.16 3.46 2.87 0 0 0
29/03/2023
3.16
 267,600 3.31 3.38 3.16 0 0 0
28/03/2023
3.46
 347,000 3.38 3.46 3.24 0 0 0
27/03/2023
3.53
 146,500 3.38 3.60 3.38 0 0 0
24/03/2023
3.75
 294,900 3.53 3.75 3.46 0 0 0
23/03/2023
3.83
 48,007 3.83 3.83 3.83 0 0 0
22/03/2023
4.19
 20,900 3.75 4.19 3.75 0 0 0
21/03/2023
4.12
 17,300 3.90 4.12 3.68 0 0 0
20/03/2023
4.05
 11,900 3.75 4.05 3.60 0 0 0
17/03/2023
3.75
 9,500 3.60 3.75 3.60 0 0 0
16/03/2023
3.68
 3,200 3.68 3.68 3.60 0 0 0
15/03/2023
3.75
 8,700 3.60 3.75 3.60 0 0 0
14/03/2023
3.68
 9,700 3.53 3.68 3.53 0 0 0

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