Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	18.30	96,800	18	18.40	18	0	0	0
16/09/2026	18.10	105,800	18.40	18.40	18.10	0	0	-0.1
15/09/2026	18.40	183,300	18.10	18.50	18.10	0	0	0
14/09/2026	18.10	99,600	18.20	18.40	18.10	0	3,300	-0.1
11/09/2026	18.20	92,400	18.40	18.50	18.20	0	0	0
10/09/2026	18.40	136,300	18.20	18.40	18.20	0	400	-0.0
09/09/2026	18.20	122,300	18.10	18.30	18	0	3,600	-0.1
08/09/2026	18.10	152,100	16.50	18.30	16.50	0	3,800	-0.1
07/09/2026	18.30	127,300	18.40	18.40	18.10	3,400	0	0.1
04/09/2026	18.40	95,700	18.50	18.60	18.40	0	0	0
03/09/2026	18.60	144,100	18.30	18.70	18.30	0	0	0
02/09/2026	19.90	67,400	20	20	19.80	0	0	0
01/09/2026	19.60	170,200	19	19.60	19	0	0	0
31/08/2026	18.10	99,600	18.20	18.40	18.10	0	3,300	-0.1
28/08/2026	18.30	81,300	18.40	18.50	18.20	0	0	0
27/08/2026	18.40	99,100	18.30	18.50	18.20	1,600	0	0.0
26/08/2026	18.30	86,300	18.20	18.30	18.10	0	2,700	-0.0
25/08/2026	18.20	82,100	18.40	18.40	18.20	3,200	0	0.1
24/08/2026	18.40	83,100	18.50	18.50	18.30	0	0	0
21/08/2026	18.50	90,400	18.50	18.60	18.30	0	0	0
20/08/2026	18.50	111,700	18.30	18.60	18.20	4,900	0	0.1
19/08/2026	18.30	88,500	18.10	18.30	18	0	0	0
18/08/2026	18.10	72,800	18.20	18.30	18.10	0	0	0
17/08/2026	18.20	65,900	18.10	18.20	18	0	0	0
14/08/2026	18.10	76,200	18	18.10	18	0	1,400	-0.0
13/08/2026	18	103,200	18.20	18.30	18	0	0	0
12/08/2026	18.20	87,300	18.10	18.20	18	0	0	0
11/08/2026	18.10	76,300	18.30	18.30	18	0	5,500	-0.1
10/08/2026	18.30	79,100	18.50	18.60	18.30	0	2,500	-0.0
07/08/2026	18.50	82,700	18.30	18.60	18.30	0	0	0
06/08/2026	18.30	110,600	18.20	18.50	18.20	400	0	0.0
05/08/2026	18.20	79,500	18	18.30	18	0	4,400	-0.1
04/08/2026	18	121,500	18.20	18.40	18	0	0	0
03/08/2026	18.20	75,400	18	18.20	18	0	0	0
31/07/2026	18	81,100	17.90	18.10	17.80	0	0	0
30/07/2026	17.90	93,900	18.10	18.20	17.90	0	0	0
29/07/2026	18.10	83,300	18.20	18.30	18.10	0	0	0
28/07/2026	18.30	97,300	18.10	18.30	18	0	0	0
27/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
27/07/2026	18.10	88,700	17.80	18.10	17.80	0	0	0
24/07/2026	17.76	99,300	17.48	17.85	17.48	0	0	0
23/07/2026	17.48	162,600	17.20	17.57	17.20	0	0	0
22/07/2026	17.20	82,900	17.10	17.20	17.01	0	0	0
21/07/2026	17.10	86,900	17.01	17.20	16.92	0	0	0
20/07/2026	17.01	82,000	16.92	17.10	16.82	0	0	0
17/07/2026	16.92	75,300	17.38	17.38	16.92	0	0	0
16/07/2026	17.38	95,800	17.48	17.57	17.20	0	0	0
15/07/2026	17.48	66,700	17.38	17.57	17.38	0	0	0
14/07/2026	17.38	94,800	17.10	17.38	17.10	0	0	0
13/07/2026	17.10	113,700	17.29	17.38	17.10	0	0	0
10/07/2026	17.29	84,300	17.20	17.38	17.20	0	0	0
09/07/2026	17.20	89,500	17.10	17.20	17.01	0	0	0
08/07/2026	17.10	97,700	17.29	17.29	17.10	0	0	0
07/07/2026	17.29	83,600	17.38	17.48	17.29	0	0	0
06/07/2026	17.38	99,600	17.20	17.48	17.10	8,300	0	0.2
03/07/2026	17.20	120,400	17.01	17.29	16.92	5,100	0	0.1
02/07/2026	18.69	73,700	18.41	18.69	18.41	0	0	0
01/07/2026	16.92	84,300	17.38	17.38	16.82	0	0	0
30/06/2026	17.38	83,100	17.57	17.57	17.29	0	2,900	-0.1
29/06/2026	17.57	71,500	17.94	18.04	17.48	0	10,500	-0.2
26/06/2026	17.94	91,400	18.50	18.50	17.94	0	0	0
25/06/2026	18.50	79,500	18.69	18.69	18.50	0	0	0
24/06/2026	18.69	186,200	18.41	18.88	18.41	10,600	0	0.2
23/06/2026	18.41	84,200	18.22	18.60	18.22	0	0	0
22/06/2026	18.22	107,900	18.22	18.41	18.13	0	0	0
19/06/2026	18.22	79,900	18.41	18.41	18.22	0	10,400	-0.2
18/06/2026	18.41	109,800	18.88	18.88	18.22	0	0	0
17/06/2026	18.88	75,800	18.88	18.97	18.79	0	0	0
16/06/2026	18.88	112,900	18.79	18.88	18.79	13,200	0	0.3
15/06/2026	18.79	72,900	18.60	18.79	18.60	0	0	0
12/06/2026	18.60	86,300	18.69	18.69	18.60	0	0	0
11/06/2026	18.69	86,100	18.88	18.88	18.69	0	0	0
10/06/2026	18.88	79,500	19.25	19.25	18.79	0	11,100	-0.2
09/06/2026	19.25	91,200	19.63	19.63	19.25	0	0	0
08/06/2026	19.63	75,700	20.19	20.19	19.63	0	0	0
05/06/2026	20.19	99,300	20.56	20.56	20.09	0	2,100	-0.0
04/06/2026	20.56	91,900	20.75	20.75	20.56	0	0	0
03/06/2026	20.75	103,600	20.93	20.93	20.75	2,300	800	0.0
02/06/2026	20.93	105,000	20.84	21.03	20.84	0	0	0
01/06/2026	20.84	89,100	20.84	20.93	20.75	0	0	0
29/05/2026	20.84	82,800	20.65	20.84	20.65	0	0	0
28/05/2026	20.65	78,500	20.56	20.75	20.47	0	0	0
27/05/2026	20.56	77,100	20.65	20.65	20.56	0	0	0
26/05/2026	20.65	79,800	20.93	20.93	20.65	1,600	0	0.0
25/05/2026	20.93	89,800	21.03	21.12	20.93	0	0	0
22/05/2026	21.03	97,100	20.84	21.03	20.84	0	0	0
21/05/2026	20.84	135,100	20.56	20.84	20.47	0	0	0
20/05/2026	20.56	77,300	20.56	20.65	20.37	0	0	0
19/05/2026	20.56	104,800	20.75	20.75	20.37	2,600	0	0.1
18/05/2026	20.75	70,200	21.03	21.03	20.75	7,000	0	0.2
15/05/2026	21.03	173,900	20.56	21.21	20.56	500	0	0.0
14/05/2026	20.56	103,900	20.75	20.84	20.56	0	0	0
13/05/2026	20.75	87,400	20.75	20.75	20.47	0	0	0
12/05/2026	20.75	107,500	20.56	20.75	20.56	0	0	0
11/05/2026	20.56	91,200	20.65	20.75	20.47	0	0	0
08/05/2026	20.65	106,500	20.56	20.75	20.56	0	0	0
07/05/2026	20.56	96,300	20.75	20.84	20.56	0	0	0
06/05/2026	20.75	113,600	20.56	20.75	20.47	0	0	0
05/05/2026	20.56	86,400	20.56	20.56	20.47	0	0	0
04/05/2026	20.56	75,400	20.65	20.75	20.56	0	0	0
01/05/2026	18.60	68,500	18.50	18.70	18.50	0	0	0
30/04/2026	18.10	99,600	18.20	18.40	18.10	0	3,300	-0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0.30	1.66%	2,304,200	-56,400	-1.0	18.10 20.60 18.10
2 tháng (2026-07-20)	1.48	8.77%	4,316,300	-105,900	-1.9	16.92 22.10 18.10
3 tháng (2026-06-18)	1.48	8.77%	6,486,600	-154,100	-2.8	16.92 22.10 18.10
6 tháng (2026-03-20)	1.48	8.77%	12,942,100	-295,200	-5.4	16.82 22.10 18.10
12 tháng (2025-09-22)	1.48	8.77%	26,304,975	-570,900	-10.5	12.52 22.10 18.10
24 tháng (2024-09-26)	2.29	14.21%	52,806,627	-1,079,100	-19.9	8.37 22.10 18.10
36 tháng (2023-10-02)	14.52	373.74%	77,754,768	-1,587,300	-29.2	3.40 22.10 18.10
60 tháng (2021-11-03)	11.63	171.89%	105,283,428	-1,980,000	-36.4	2.72 22.10 18.10

Công ty Cổ phần Nhựa Picomat (pch)

THỐNG KÊ GIAO DỊCH