CTCP Tập đoàn Xây lắp 1 - Petrolimex (pcc)

27.20
0.20
(0.74%)
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
(2024-10-09) 		2.95 12.15% 2,300 0 0
24.25
27.20
27.20
2 tháng
(2024-09-09) 		9.29 51.91% 6,600 0 0
17.91
27.20
27.20
3 tháng
(2024-08-12) 		6.83 33.54% 14,600 0 0
17.91
27.20
27.20
6 tháng
(2024-05-13) 		7.12 35.43% 70,200 0 0
17.91
27.20
27.20
12 tháng
(2023-11-14) 		11.37 71.81% 311,200 0 0
14.78
27.20
27.20
24 tháng
(2022-11-21) 		10.59 63.76% 1,033,731 0 0
10.47
27.20
27.20
36 tháng
(2021-11-24) 		11.68 75.27% 1,478,975 0 0
10.47
27.20
27.20
60 tháng
(2019-12-05) 		18.76 222.41% 2,396,764 0 0
5.95
27.20
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2022
15.44
 0 15.44 15.44 15.44 0 0 0
30/08/2022
15.44
 102 14.85 15.44 15.44 0 0 0
29/08/2022
14.85
 0 14.85 14.85 14.85 0 0 0
26/08/2022
14.85
 0 14.85 14.85 14.85 0 0 0
25/08/2022
14.85
 0 14.85 14.85 14.85 0 0 0
24/08/2022
14.85
 0 14.85 14.85 14.85 0 0 0
23/08/2022
14.85
 0 14.85 14.85 14.85 0 0 0
22/08/2022
14.85
 0 14.85 14.85 14.85 0 0 0
19/08/2022
14.85
 200 14.18 14.85 14.85 0 0 0
18/08/2022
14.18
 100 13.42 14.18 14.18 0 0 0
17/08/2022
13.42
 200 15.02 15.02 13.42 0 0 0
16/08/2022
15.02
 1,900 15.44 15.44 13.17 0 0 0
15/08/2022
15.44
 0 15.44 15.44 15.44 0 0 0
12/08/2022
15.44
 100 14.09 15.44 15.44 0 0 0
11/08/2022
14.09
 200 13.84 14.09 14.09 0 0 0
10/08/2022
13.84
 1,000 13.84 13.84 13.42 0 0 0
09/08/2022
13.84
 0 13.84 13.84 13.84 0 0 0
08/08/2022
13.84
 1,700 14.51 14.51 13.84 0 0 0
05/08/2022
14.51
 2,400 14.93 14.93 13.00 0 0 0
04/08/2022
14.93
 110 13.00 14.93 14.93 0 0 0
03/08/2022
13.00
 1,700 14.93 14.93 13.00 0 0 0
02/08/2022
14.93
 0 14.93 14.93 14.93 0 0 0
01/08/2022
14.93
 0 14.93 14.93 14.93 0 0 0
29/07/2022
14.93
 100 13.00 14.93 14.93 0 0 0
28/07/2022
13.00
 200 15.02 15.02 13.00 0 0 0
27/07/2022
15.02
 0 15.02 15.02 15.02 0 0 0
26/07/2022
15.02
 0 15.02 15.02 15.02 0 0 0
25/07/2022
15.02
 200 14.85 15.02 15.02 0 0 0
22/07/2022
14.85
 900 14.60 14.85 12.50 0 0 0
21/07/2022
14.60
 200 14.60 14.60 14.60 0 0 0
20/07/2022
14.60
 2,000 14.85 14.85 14.60 0 0 0
19/07/2022
14.85
 0 14.85 14.85 14.85 0 0 0
18/07/2022
14.85
 300 14.85 14.85 14.85 0 0 0
15/07/2022
14.85
 600 14.85 14.85 13.42 0 0 0
14/07/2022
14.85
 900 14.60 15.02 13.42 0 0 0
13/07/2022
14.60
 500 13.42 14.85 13.42 0 0 0
12/07/2022
13.42
 400 14.76 14.76 13.42 0 0 0
11/07/2022
14.76
 2,600 14.76 14.76 14.76 0 0 0
08/07/2022
14.76
 0 14.76 14.76 14.76 0 0 0
07/07/2022
14.76
 0 14.51 14.76 14.76 0 0 0
06/07/2022
14.51
 300 15.77 15.77 14.51 0 0 0
05/07/2022
15.77
 0 15.77 15.77 15.77 0 0 0
04/07/2022
15.77
 0 15.77 15.77 15.77 0 0 0
01/07/2022
15.77
 0 15.77 15.77 15.77 0 0 0
30/06/2022
15.77
 0 15.77 15.77 15.77 0 0 0
29/06/2022
15.77
 0 15.77 15.77 15.77 0 0 0
28/06/2022
15.77
 0 15.77 15.77 15.77 0 0 0
27/06/2022
15.77
 200 13.84 15.77 15.77 0 0 0
24/06/2022
13.84
 0 13.84 13.84 13.84 0 0 0
23/06/2022
13.84
 0 15.52 13.84 13.84 0 0 0
22/06/2022
15.52
 600 13.59 15.52 13.42 0 0 0
21/06/2022
13.59
 0 13.59 13.59 13.59 0 0 0
20/06/2022
13.59
 0 13.59 13.59 13.59 0 0 0
17/06/2022
13.59
 0 13.59 13.59 13.59 0 0 0
16/06/2022
13.59
 200 13.84 13.84 13.59 0 0 0
15/06/2022
13.84
 100 14.18 14.18 13.84 0 0 0
14/06/2022
14.18
 204 14.09 14.18 14.18 0 0 0
13/06/2022
14.09
 4,200 13.25 14.18 11.83 0 0 0
10/06/2022
13.25
 1,800 13.59 14.09 12.58 0 0 0
09/06/2022
13.59
 300 14.43 14.43 13.59 0 0 0
08/06/2022
14.43
 0 14.43 14.43 14.43 0 0 0
07/06/2022
14.43
 0 14.43 14.43 14.43 0 0 0
06/06/2022
14.43
 6 14.43 14.43 14.43 0 0 0
03/06/2022
14.43
 0 14.43 14.43 14.43 0 0 0
02/06/2022
14.43
 1,000 14.34 15.02 13.67 0 0 0
01/06/2022
14.34
 1,700 14.34 15.02 13.59 0 0 0
31/05/2022
14.34
 2,000 14.68 14.68 13.59 0 0 0
30/05/2022
14.68
 0 14.68 14.68 14.68 0 0 0
27/05/2022
14.68
 0 14.68 14.68 14.68 0 0 0
26/05/2022
14.68
 2,100 15.10 15.10 14.68 0 0 0
25/05/2022
15.10
 400 14.26 15.10 15.10 0 0 0
24/05/2022
14.26
 3,206 14.76 15.44 13.00 0 0 0
23/05/2022
14.76
 600 13.84 15.27 13.59 0 0 0
20/05/2022
13.84
 400 15.52 15.52 13.59 0 0 0
19/05/2022
15.52
 100 14.18 15.52 15.52 0 0 0
18/05/2022
14.18
 200 14.60 14.60 13.00 0 0 0
17/05/2022
14.60
 200 15.27 15.27 14.60 0 0 0
16/05/2022
15.27
 100 14.01 15.27 15.27 0 0 0
13/05/2022
14.01
 1,500 14.76 15.60 12.25 0 0 0
12/05/2022
14.76
 400 15.69 15.69 13.42 0 0 0
11/05/2022
15.69
 200 15.27 15.69 15.69 0 0 0
10/05/2022
15.27
 600 12.58 15.27 13.93 0 0 0
09/05/2022
12.58
 600 14.34 14.34 12.58 0 0 0
06/05/2022
14.34
 0 14.26 14.34 14.34 0 0 0
05/05/2022
14.26
 6,213 15.52 15.52 14.26 0 0 0
04/05/2022
15.52
 6,500 15.18 15.52 13.09 0 0 0
29/04/2022
15.18
 1,500 15.18 15.18 15.18 0 0 0
28/04/2022
15.18
 2,600 15.10 15.18 15.10 0 0 0
27/04/2022
15.10
 5,200 14.43 15.27 14.34 0 0 0
26/04/2022
14.43
 1,500 14.43 14.43 14.43 0 0 0
25/04/2022
14.43
 500 15.94 15.94 14.43 0 0 0
22/04/2022
15.94
 7,000 16.78 16.78 15.94 0 0 0
21/04/2022
16.78
 35,100 15.10 16.95 16.11 0 0 0
20/04/2022
15.10
 5,000 15.27 15.27 14.93 0 0 0
19/04/2022
15.27
 300 14.68 15.27 15.27 0 0 0
18/04/2022
14.68
 4,200 15.10 15.10 14.68 0 0 0
15/04/2022
15.10
 5,000 15.10 15.10 15.10 0 0 0
14/04/2022
15.10
 3,000 15.44 15.44 15.10 0 0 0
13/04/2022
15.44
 200 14.68 15.44 15.44 0 0 0
12/04/2022
14.68
 0 14.68 14.68 14.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |