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)
18/02/2022
15.94
 1,000 15.94 16.47 15.94 0 0 0
17/02/2022
15.94
 1,800 16.29 16.29 15.94 0 0 0
16/02/2022
16.29
 1,100 15.76 16.29 16.29 0 0 0
15/02/2022
15.76
 700 15.50 16.47 15.76 0 0 0
14/02/2022
15.50
 7,500 15.94 15.94 14.17 0 0 0
11/02/2022
15.94
 0 15.94 15.94 15.94 0 0 0
10/02/2022
15.94
 0 15.94 15.94 15.94 0 0 0
09/02/2022
15.94
 0 15.94 15.94 15.94 0 0 0
08/02/2022
15.94
 0 15.94 15.94 15.94 0 0 0
07/02/2022
15.94
 0 15.94 15.94 15.94 0 0 0
28/01/2022
15.94
 100 16.74 16.74 15.94 0 0 0
27/01/2022
16.74
 1,800 16.29 17.09 14.61 0 0 0
26/01/2022
16.29
 0 16.29 16.29 16.29 0 0 0
25/01/2022
16.29
 0 16.29 16.29 16.29 0 0 0
24/01/2022
16.29
 0 16.47 16.29 16.29 0 0 0
21/01/2022
16.47
 600 16.47 16.47 15.23 0 0 0
20/01/2022
16.47
 0 16.74 16.47 16.74 0 0 0
19/01/2022
16.74
 600 16.91 16.91 15.14 0 0 0
18/01/2022
16.91
 2,200 16.12 17.53 16.82 0 0 0
17/01/2022
16.12
 0 15.14 16.12 16.12 0 0 0
14/01/2022
15.14
 3,300 15.50 17.80 15.14 0 0 0
13/01/2022
15.50
 2,000 16.38 16.38 15.50 0 0 0
12/01/2022
16.38
 500 15.23 16.38 16.38 0 0 0
11/01/2022
15.23
 0 15.23 15.23 15.23 0 0 0
10/01/2022
15.23
 1,000 15.23 15.23 15.23 0 0 0
07/01/2022
15.23
 3,200 15.32 15.32 15.23 0 0 0
06/01/2022
15.32
 5,000 15.14 15.32 15.23 0 0 0
05/01/2022
15.14
 6,100 15.05 15.41 15.14 0 0 0
04/01/2022
15.05
 3,300 15.50 15.50 15.05 0 0 0
31/12/2021
15.50
 3,700 15.23 15.58 15.50 0 0 0
30/12/2021
15.23
 1,100 15.32 15.32 15.23 0 0 0
29/12/2021
15.32
 500 15.94 15.94 15.32 0 0 0
28/12/2021
15.94
 5,100 15.05 17.36 15.32 0 0 0
27/12/2021
15.05
 15,700 15.05 15.23 15.05 0 0 0
24/12/2021
15.05
 6,300 14.61 15.23 15.05 0 0 0
23/12/2021
14.61
 7,700 15.05 15.05 14.61 0 0 0
22/12/2021
15.05
 2,100 15.05 15.94 15.05 0 0 0
21/12/2021
15.05
 2,700 15.58 15.58 15.05 0 0 0
20/12/2021
15.58
 10,300 15.05 15.58 15.14 0 0 0
17/12/2021
15.05
 2,000 15.05 15.14 15.05 0 0 0
16/12/2021
15.05
 2,200 15.05 15.05 15.05 0 0 0
15/12/2021
15.05
 400 15.05 15.05 15.05 0 0 0
14/12/2021
15.05
 2,100 15.32 15.32 15.05 0 0 0
13/12/2021
15.32
 3,000 15.23 15.32 15.32 0 0 0
10/12/2021
15.23
 3,300 15.14 15.23 15.23 0 0 0
09/12/2021
15.14
 1,700 15.50 15.50 15.14 0 0 0
08/12/2021
15.50
 4,700 15.14 15.58 15.50 0 0 0
07/12/2021
15.14
 2,000 15.14 15.14 15.14 0 0 0
06/12/2021
15.14
 3,600 15.50 15.50 15.14 0 0 0
03/12/2021
15.50
 1,900 15.94 15.94 15.50 0 0 0
02/12/2021
15.94
 4,700 16.29 16.29 15.23 0 0 0
01/12/2021
16.29
 0 16.29 16.29 16.29 0 0 0
30/11/2021
16.29
 2,500 16.38 16.38 16.29 0 0 0
29/11/2021
16.38
 5,800 15.94 16.38 16.03 0 0 0
26/11/2021
15.94
 3,500 15.94 15.94 15.41 0 0 0
25/11/2021
15.94
 17,400 16.38 16.38 15.05 0 0 0
24/11/2021
16.38
 0 16.38 16.38 16.38 0 0 0
23/11/2021
16.38
 100 14.70 16.38 16.38 0 0 0
22/11/2021
14.70
 4,500 15.23 15.23 14.70 0 0 0
19/11/2021
15.23
 2,900 16.47 16.47 15.05 0 0 0
18/11/2021
16.47
 3,066 16.38 16.47 16.47 0 0 0
17/11/2021
16.38
 1,200 15.94 16.38 16.20 0 0 0
16/11/2021
15.94
 1,300 15.94 17.71 15.76 0 0 0
15/11/2021
15.94
 37,200 14.79 16.12 15.05 0 0 0
12/11/2021
14.79
 12,100 14.61 14.79 14.61 0 0 0
11/11/2021
14.61
 4,100 14.61 14.61 14.61 0 0 0
10/11/2021
14.61
 3,300 13.90 14.61 13.81 0 0 0
09/11/2021
13.90
 600 14.17 14.17 13.81 0 0 0
08/11/2021
14.17
 700 14.17 14.17 14.17 0 0 0
05/11/2021
14.17
 2,000 14.88 14.88 14.17 0 0 0
04/11/2021
14.88
 100 13.73 14.88 14.88 0 0 0
03/11/2021
13.73
 9,500 14.43 14.61 13.73 0 0 0
02/11/2021
14.43
 6,800 14.61 14.61 14.43 0 0 0
01/11/2021
14.61
 13,700 13.37 14.88 13.64 0 0 0
29/10/2021
13.37
 83,300 13.37 13.46 13.37 0 0 0
28/10/2021
13.37
 8,600 13.28 13.37 13.28 0 0 0
27/10/2021
13.28
 4,400 13.37 13.37 13.19 0 0 0
26/10/2021
13.37
 200 13.37 13.37 13.37 0 0 0
25/10/2021
13.37
 16,400 13.37 13.37 13.19 0 0 0
22/10/2021
13.37
 10,300 13.64 13.64 13.19 0 0 0
21/10/2021
13.64
 2,500 13.73 13.73 13.28 0 0 0
20/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
20/10/2021
13.73
 17,200 13.37 15.05 13.37 0 0 0
19/10/2021
13.37
 60,100 15.36 15.36 13.29 0 0 0
18/10/2021
15.36
 1,500 14.95 15.36 14.95 0 0 0
15/10/2021
14.95
 400 14.20 14.95 14.95 0 0 0
14/10/2021
14.20
 3,300 14.12 15.61 14.20 0 0 0
13/10/2021
14.12
 9,700 14.53 14.53 14.12 0 0 0
12/10/2021
14.53
 0 14.53 14.53 14.53 0 0 0
11/10/2021
14.53
 100 12.87 14.53 14.53 0 0 0
08/10/2021
12.87
 0 12.87 12.87 12.87 0 0 0
07/10/2021
12.87
 0 12.87 12.87 12.87 0 0 0
06/10/2021
12.87
 300 12.46 12.87 12.87 0 0 0
05/10/2021
12.46
 0 12.46 12.46 12.46 0 0 0
04/10/2021
12.46
 0 12.46 12.46 12.46 0 0 0
01/10/2021
12.46
 500 12.71 12.71 12.46 0 0 0
30/09/2021
12.71
 19 12.87 12.87 12.71 0 0 0
29/09/2021
12.87
 1,000 14.70 14.70 12.54 0 0 0
28/09/2021
14.70
 500 14.70 14.70 14.70 0 0 0
27/09/2021
14.70
 0 14.70 14.70 14.70 0 0 0
24/09/2021
14.70
 100 12.87 14.70 14.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |