CTCP Tập đoàn Xây lắp 1 - Petrolimex (pcc)

24.10
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
(2024-08-20) 		0 0% 3,200 0 0
18.90
24.10
24.10
2 tháng
(2024-07-22) 		-0.50 -2.03% 32,800 0 0
18.90
26
24.10
3 tháng
(2024-06-21) 		0.30 1.26% 42,100 0 0
18.90
26
24.10
6 tháng
(2024-03-26) 		6.90 40.12% 113,400 0 0
17.20
26
24.10
12 tháng
(2023-09-25) 		6.82 39.49% 508,800 0 0
15.60
26
24.10
24 tháng
(2022-09-30) 		7.36 44% 1,032,131 0 0
11.05
26
24.10
36 tháng
(2021-10-05) 		11.64 93.46% 1,795,641 0 0
11.05
26
24.10
60 tháng
(2019-10-16) 		14.76 157.95% 2,409,464 0 0
6.28
26
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2020
15.42
 0 13.55 15.42 13.55 0 0 0
10/07/2020
13.55
 2,500 15.88 18.22 13.55 0 0 0
09/07/2020
15.88
 2,947 13.86 15.88 15.73 0 0 0
08/07/2020
13.86
 100 19.08 19.08 13.86 0 0 0
07/07/2020
19.08
 4,100 19.00 19.08 16.19 0 0 0
06/07/2020
19.00
 100 17.75 19.00 19.00 0 0 0
03/07/2020
17.75
 0 17.75 17.75 17.75 0 0 0
02/07/2020
17.75
 0 17.75 17.75 17.75 0 0 0
01/07/2020
17.75
 0 17.75 17.75 17.75 0 0 0
30/06/2020
17.75
 0 17.67 17.75 17.75 0 0 0
29/06/2020
17.67
 410 15.57 18.06 17.67 0 0 0
26/06/2020
15.57
 600 14.25 16.35 12.46 0 0 0
25/06/2020
14.25
 100 12.77 14.25 14.25 0 0 0
24/06/2020
12.77
 910 14.95 14.95 12.77 0 0 0
23/06/2020
14.95
 11 14.95 14.95 14.95 0 0 0
22/06/2020
14.95
 100 13.08 14.95 14.95 0 0 0
19/06/2020
13.08
 0 14.33 13.08 13.08 0 0 0
18/06/2020
14.33
 300 12.46 14.33 12.46 0 0 0
17/06/2020
12.46
 0 12.46 12.46 12.46 0 0 0
16/06/2020
12.46
 0 12.46 12.46 12.46 0 0 0
15/06/2020
12.46
 0 12.46 12.46 12.46 0 0 0
12/06/2020
12.46
 0 12.46 12.46 12.46 0 0 0
11/06/2020
12.46
 100 13.00 13.00 12.46 0 0 0
10/06/2020
13.00
 100 11.45 13.00 13.00 0 0 0
09/06/2020
11.45
 200 13.39 13.39 11.45 0 0 0
08/06/2020
13.39
 0 13.39 13.39 13.39 0 0 0
05/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
05/06/2020
13.39
 100 11.68 13.39 13.39 0 0 0
04/06/2020
11.68
 100 10.95 11.68 11.68 0 0 0
03/06/2020
10.95
 1,000 11.61 11.61 10.95 0 0 0
02/06/2020
11.61
 100 10.58 11.61 11.61 0 0 0
01/06/2020
10.58
 0 10.58 10.58 10.58 0 0 0
29/05/2020
10.58
 0 10.58 10.58 10.58 0 0 0
28/05/2020
10.58
 0 10.58 10.58 10.58 0 0 0
27/05/2020
10.58
 0 10.58 10.58 10.58 0 0 0
26/05/2020
10.58
 1,000 9.64 10.58 10.58 0 0 0
25/05/2020
9.64
 0 9.64 9.64 9.64 0 0 0
22/05/2020
9.64
 0 9.64 9.64 9.64 0 0 0
21/05/2020
9.64
 0 9.64 9.64 9.64 0 0 0
20/05/2020
9.64
 0 9.64 9.64 9.64 0 0 0
19/05/2020
9.64
 0 9.64 9.64 9.64 0 0 0
18/05/2020
9.64
 0 9.49 9.64 9.64 0 0 0
15/05/2020
9.49
 2,500 8.39 9.64 9.49 0 0 0
14/05/2020
8.39
 0 8.39 8.39 8.39 0 0 0
13/05/2020
8.39
 0 8.39 8.39 8.39 0 0 0
12/05/2020
8.39
 0 8.39 8.39 8.39 0 0 0
11/05/2020
8.39
 0 8.39 8.39 8.39 0 0 0
08/05/2020
8.39
 200 9.64 9.64 8.39 0 0 0
07/05/2020
9.64
 0 9.64 9.64 9.64 0 0 0
06/05/2020
9.64
 0 9.64 9.64 9.64 0 0 0
05/05/2020
9.64
 200 8.76 9.64 9.64 0 0 0
04/05/2020
8.76
 0 8.76 8.76 8.76 0 0 0
29/04/2020
8.76
 5,000 8.03 8.76 8.76 0 0 0
28/04/2020
8.03
 0 8.03 8.03 8.03 0 0 0
27/04/2020
8.03
 1,400 7.74 8.03 8.03 0 0 0
24/04/2020
7.74
 0 7.74 7.74 7.74 0 0 0
23/04/2020
7.74
 0 7.74 7.74 7.74 0 0 0
22/04/2020
7.74
 0 7.74 7.74 7.74 0 0 0
21/04/2020
7.74
 0 7.74 7.74 7.74 0 0 0
20/04/2020
7.74
 0 7.74 7.74 7.74 0 0 0
17/04/2020
7.74
 0 7.74 7.74 7.74 0 0 0
16/04/2020
7.74
 0 7.74 7.74 7.74 0 0 0
15/04/2020
7.74
 0 7.74 7.74 7.74 0 0 0
14/04/2020
7.74
 0 7.74 7.74 7.74 0 0 0
13/04/2020
7.74
 0 7.74 7.74 7.74 0 0 0
10/04/2020
7.74
 0 7.66 7.74 7.74 0 0 0
09/04/2020
7.66
 2,000 7.66 7.81 7.66 0 0 0
08/04/2020
7.66
 100 6.72 7.66 7.66 0 0 0
07/04/2020
6.72
 200 6.28 6.72 6.72 0 0 0
06/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
03/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
01/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
31/03/2020
6.28
 0 6.28 6.28 6.28 0 0 0
30/03/2020
6.28
 100 7.30 7.30 6.28 0 0 0
27/03/2020
7.30
 3,000 7.30 7.30 7.30 0 0 0
26/03/2020
7.30
 12,240 7.30 7.37 7.30 0 0 0
25/03/2020
7.30
 9,800 6.57 7.30 7.30 0 0 0
24/03/2020
6.57
 0 6.57 6.57 6.57 0 0 0
23/03/2020
6.57
 300 7.37 7.37 6.57 0 0 0
20/03/2020
7.37
 0 7.37 7.37 7.37 0 0 0
19/03/2020
7.37
 6,400 7.74 7.74 7.37 0 0 0
18/03/2020
7.74
 2,000 7.74 7.74 7.74 0 0 0
17/03/2020
7.74
 0 7.74 7.74 7.74 0 0 0
16/03/2020
7.74
 0 7.74 7.74 7.74 0 0 0
13/03/2020
7.74
 860 9.05 9.05 7.74 0 0 0
12/03/2020
9.05
 0 9.05 9.05 9.05 0 0 0
11/03/2020
9.05
 0 9.05 9.05 9.05 0 0 0
10/03/2020
9.05
 0 9.05 9.05 9.05 0 0 0
09/03/2020
9.05
 0 9.05 9.05 9.05 0 0 0
06/03/2020
9.05
 2,500 9.12 9.12 9.05 0 0 0
05/03/2020
9.12
 0 9.12 9.12 9.12 0 0 0
04/03/2020
9.12
 0 9.12 9.12 9.12 0 0 0
03/03/2020
9.12
 2,600 8.83 9.12 9.12 0 0 0
02/03/2020
8.83
 4,000 9.12 9.12 8.83 0 0 0
28/02/2020
9.12
 4,500 8.76 9.12 8.76 0 0 0
27/02/2020
8.76
 10,600 8.76 8.76 8.76 0 0 0
26/02/2020
8.76
 2,400 8.76 8.76 8.76 0 0 0
25/02/2020
8.76
 1,000 8.47 8.76 8.76 0 0 0
24/02/2020
8.47
 4,200 8.76 8.76 8.47 0 0 0
21/02/2020
8.76
 0 8.76 8.76 8.76 0 0 0
20/02/2020
8.76
 3,800 8.76 8.76 8.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |