CTCP Tập đoàn Xây lắp 1 - Petrolimex (pcc)

30.30
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
(2026-02-11) 		3.40 12.64% 600 0 0
26.90
30.50
30.30
2 tháng
(2026-01-12) 		7.20 31.17% 1,300 0 0
23.10
30.50
30.30
3 tháng
(2025-12-15) 		3.30 12.22% 1,500 0 0
23.10
30.50
30.30
6 tháng
(2025-09-15) 		7.71 34.14% 6,000 0 0
21.50
30.50
30.30
12 tháng
(2025-03-18) 		8.18 36.99% 97,000 0 0
20.99
30.50
30.30
24 tháng
(2024-03-25) 		13.27 77.92% 264,738 0 0
15.34
30.50
30.30
36 tháng
(2023-03-29) 		19.19 172.67% 1,141,704 0 0
9.85
30.50
30.30
60 tháng
(2021-04-08) 		18.67 160.63% 2,203,310 0 0
9.26
30.50
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2022
14.21
 1,000 14.21 14.69 14.21 0 0 0
17/02/2022
14.21
 1,800 14.53 14.53 14.21 0 0 0
16/02/2022
14.53
 1,100 14.05 14.53 14.53 0 0 0
15/02/2022
14.05
 700 13.82 14.69 14.05 0 0 0
14/02/2022
13.82
 7,500 14.21 14.21 12.63 0 0 0
11/02/2022
14.21
 0 14.21 14.21 14.21 0 0 0
10/02/2022
14.21
 0 14.21 14.21 14.21 0 0 0
09/02/2022
14.21
 0 14.21 14.21 14.21 0 0 0
08/02/2022
14.21
 0 14.21 14.21 14.21 0 0 0
07/02/2022
14.21
 0 14.21 14.21 14.21 0 0 0
28/01/2022
14.21
 100 14.92 14.92 14.21 0 0 0
27/01/2022
14.92
 1,800 14.53 15.24 13.03 0 0 0
26/01/2022
14.53
 0 14.53 14.53 14.53 0 0 0
25/01/2022
14.53
 0 14.53 14.53 14.53 0 0 0
24/01/2022
14.53
 0 14.69 14.53 14.53 0 0 0
21/01/2022
14.69
 600 14.69 14.69 13.58 0 0 0
20/01/2022
14.69
 0 14.92 14.69 14.92 0 0 0
19/01/2022
14.92
 600 15.08 15.08 13.50 0 0 0
18/01/2022
15.08
 2,200 14.37 15.63 15.00 0 0 0
17/01/2022
14.37
 0 13.50 14.37 14.37 0 0 0
14/01/2022
13.50
 3,300 13.82 15.87 13.50 0 0 0
13/01/2022
13.82
 2,000 14.61 14.61 13.82 0 0 0
12/01/2022
14.61
 500 13.58 14.61 14.61 0 0 0
11/01/2022
13.58
 0 13.58 13.58 13.58 0 0 0
10/01/2022
13.58
 1,000 13.58 13.58 13.58 0 0 0
07/01/2022
13.58
 3,200 13.66 13.66 13.58 0 0 0
06/01/2022
13.66
 5,000 13.50 13.66 13.58 0 0 0
05/01/2022
13.50
 6,100 13.42 13.74 13.50 0 0 0
04/01/2022
13.42
 3,300 13.82 13.82 13.42 0 0 0
31/12/2021
13.82
 3,700 13.58 13.90 13.82 0 0 0
30/12/2021
13.58
 1,100 13.66 13.66 13.58 0 0 0
29/12/2021
13.66
 500 14.21 14.21 13.66 0 0 0
28/12/2021
14.21
 5,100 13.42 15.47 13.66 0 0 0
27/12/2021
13.42
 15,700 13.42 13.58 13.42 0 0 0
24/12/2021
13.42
 6,300 13.03 13.58 13.42 0 0 0
23/12/2021
13.03
 7,700 13.42 13.42 13.03 0 0 0
22/12/2021
13.42
 2,100 13.42 14.21 13.42 0 0 0
21/12/2021
13.42
 2,700 13.90 13.90 13.42 0 0 0
20/12/2021
13.90
 10,300 13.42 13.90 13.50 0 0 0
17/12/2021
13.42
 2,000 13.42 13.50 13.42 0 0 0
16/12/2021
13.42
 2,200 13.42 13.42 13.42 0 0 0
15/12/2021
13.42
 400 13.42 13.42 13.42 0 0 0
14/12/2021
13.42
 2,100 13.66 13.66 13.42 0 0 0
13/12/2021
13.66
 3,000 13.58 13.66 13.66 0 0 0
10/12/2021
13.58
 3,300 13.50 13.58 13.58 0 0 0
09/12/2021
13.50
 1,700 13.82 13.82 13.50 0 0 0
08/12/2021
13.82
 4,700 13.50 13.90 13.82 0 0 0
07/12/2021
13.50
 2,000 13.50 13.50 13.50 0 0 0
06/12/2021
13.50
 3,600 13.82 13.82 13.50 0 0 0
03/12/2021
13.82
 1,900 14.21 14.21 13.82 0 0 0
02/12/2021
14.21
 4,700 14.53 14.53 13.58 0 0 0
01/12/2021
14.53
 0 14.53 14.53 14.53 0 0 0
30/11/2021
14.53
 2,500 14.61 14.61 14.53 0 0 0
29/11/2021
14.61
 5,800 14.21 14.61 14.29 0 0 0
26/11/2021
14.21
 3,500 14.21 14.21 13.74 0 0 0
25/11/2021
14.21
 17,400 14.61 14.61 13.42 0 0 0
24/11/2021
14.61
 0 14.61 14.61 14.61 0 0 0
23/11/2021
14.61
 100 13.11 14.61 14.61 0 0 0
22/11/2021
13.11
 4,500 13.58 13.58 13.11 0 0 0
19/11/2021
13.58
 2,900 14.69 14.69 13.42 0 0 0
18/11/2021
14.69
 3,066 14.61 14.69 14.69 0 0 0
17/11/2021
14.61
 1,200 14.21 14.61 14.45 0 0 0
16/11/2021
14.21
 1,300 14.21 15.79 14.05 0 0 0
15/11/2021
14.21
 37,200 13.19 14.37 13.42 0 0 0
12/11/2021
13.19
 12,100 13.03 13.19 13.03 0 0 0
11/11/2021
13.03
 4,100 13.03 13.03 13.03 0 0 0
10/11/2021
13.03
 3,300 12.40 13.03 12.32 0 0 0
09/11/2021
12.40
 600 12.63 12.63 12.32 0 0 0
08/11/2021
12.63
 700 12.63 12.63 12.63 0 0 0
05/11/2021
12.63
 2,000 13.26 13.26 12.63 0 0 0
04/11/2021
13.26
 100 12.24 13.26 13.26 0 0 0
03/11/2021
12.24
 9,500 12.87 13.03 12.24 0 0 0
02/11/2021
12.87
 6,800 13.03 13.03 12.87 0 0 0
01/11/2021
13.03
 13,700 11.92 13.26 12.16 0 0 0
29/10/2021
11.92
 83,300 11.92 12.00 11.92 0 0 0
28/10/2021
11.92
 8,600 11.84 11.92 11.84 0 0 0
27/10/2021
11.84
 4,400 11.92 11.92 11.76 0 0 0
26/10/2021
11.92
 200 11.92 11.92 11.92 0 0 0
25/10/2021
11.92
 16,400 11.92 11.92 11.76 0 0 0
22/10/2021
11.92
 10,300 12.16 12.16 11.76 0 0 0
21/10/2021
12.16
 2,500 12.24 12.24 11.84 0 0 0
20/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
20/10/2021
12.24
 17,200 11.92 13.42 11.92 0 0 0
19/10/2021
11.92
 60,100 13.70 13.70 11.85 0 0 0
18/10/2021
13.70
 1,500 13.33 13.70 13.33 0 0 0
15/10/2021
13.33
 400 12.66 13.33 13.33 0 0 0
14/10/2021
12.66
 3,300 12.59 13.92 12.66 0 0 0
13/10/2021
12.59
 9,700 12.96 12.96 12.59 0 0 0
12/10/2021
12.96
 0 12.96 12.96 12.96 0 0 0
11/10/2021
12.96
 100 11.48 12.96 12.96 0 0 0
08/10/2021
11.48
 0 11.48 11.48 11.48 0 0 0
07/10/2021
11.48
 0 11.48 11.48 11.48 0 0 0
06/10/2021
11.48
 300 11.11 11.48 11.48 0 0 0
05/10/2021
11.11
 0 11.11 11.11 11.11 0 0 0
04/10/2021
11.11
 0 11.11 11.11 11.11 0 0 0
01/10/2021
11.11
 500 11.33 11.33 11.11 0 0 0
30/09/2021
11.33
 19 11.48 11.48 11.33 0 0 0
29/09/2021
11.48
 1,000 13.11 13.11 11.18 0 0 0
28/09/2021
13.11
 500 13.11 13.11 13.11 0 0 0
27/09/2021
13.11
 0 13.11 13.11 13.11 0 0 0
24/09/2021
13.11
 100 11.48 13.11 13.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |