Công ty Cổ phần Nhựa Picomat (pch)

18.50
0.20
(1.09%)
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
(2026-08-19) 		0 0% 2,415,400 -4,000 -0.1
18.10
19.90
18.50
2 tháng
(2026-07-20) 		1.29 7.59% 4,403,900 -17,400 -0.4
17.01
19.90
18.50
3 tháng
(2026-06-22) 		0.08 0.42% 6,287,100 -6,800 -0.2
16.92
19.90
18.50
6 tháng
(2026-03-23) 		-0.49 -2.58% 12,941,600 -10,600 -0.2
16.92
21.03
18.50
12 tháng
(2025-09-23) 		-0.58 -3.06% 26,100,200 -27,100 -0.5
16.82
21.03
18.50
24 tháng
(2024-09-30) 		7.62 71.33% 55,591,001 -63,400 -1.2
8.46
21.03
18.50
36 tháng
(2023-10-04) 		12.55 218.54% 74,605,661 -86,500 -1.6
4.21
21.03
18.50
60 tháng
(2021-11-03) 		11.53 170.41% 101,006,097 -122,800 -2.3
2.72
21.03
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
2.87
 7,900 2.65 2.94 2.65 0 0 0
16/11/2022
2.87
 15,400 2.65 2.94 2.65 0 0 0
15/11/2022
2.72
 37,100 2.87 2.87 2.65 0 0 0
14/11/2022
2.87
 34,200 2.94 2.94 2.87 0 0 0
11/11/2022
3.16
 4,500 3.24 3.24 3.09 0 0 0
10/11/2022
3.09
 23,000 3.31 3.31 3.09 0 0 0
09/11/2022
3.38
 1,800 3.02 3.46 3.02 0 0 0
08/11/2022
3.31
 2,100 3.38 3.38 3.16 0 0 0
07/11/2022
3.31
 20,800 3.53 3.53 3.24 0 0 0
04/11/2022
3.53
 21,300 3.53 3.60 3.46 0 0 0
03/11/2022
3.75
 19,900 3.83 3.83 3.68 0 0 0
02/11/2022
3.90
 15,900 3.97 3.97 3.75 0 0 0
01/11/2022
3.97
 31,004 4.27 4.27 3.68 0 0 0
31/10/2022
3.97
 62,200 3.90 3.97 3.60 0 0 0
28/10/2022
3.97
 30,701 4.27 4.27 3.68 0 0 0
27/10/2022
3.97
 4,800 3.83 4.05 3.83 0 0 0
26/10/2022
3.83
 9,200 3.90 4.05 3.83 0 0 0
25/10/2022
3.97
 10,800 3.75 4.05 3.68 0 0 0
24/10/2022
3.75
 62,360 4.12 4.12 3.75 0 0 0
21/10/2022
4.12
 38,200 4.41 4.41 3.83 0 0 0
20/10/2022
4.19
 95,200 4.49 4.56 4.19 0 0 0
19/10/2022
4.63
 13,003 4.71 4.85 4.41 0 0 0
18/10/2022
4.78
 21,599 4.41 4.78 4.41 0 0 0
17/10/2022
4.56
 88,600 4.27 4.63 4.27 0 0 0
14/10/2022
4.27
 37,001 3.97 4.27 3.97 0 0 0
13/10/2022
3.97
 33,500 3.97 4.12 3.90 0 0 0
12/10/2022
3.97
 19,900 3.68 4.12 3.68 0 0 0
11/10/2022
3.90
 14,200 3.97 4.05 3.90 0 0 0
10/10/2022
4.19
 7,200 4.27 4.27 3.97 0 0 0
07/10/2022
4.05
 53,900 3.97 4.27 3.90 0 0 0
06/10/2022
4.12
 39,800 4.05 4.12 3.75 0 0 0
05/10/2022
4.12
 23,200 4.12 4.12 3.97 0 0 0
04/10/2022
3.97
 25,800 4.27 4.27 3.97 0 0 0
03/10/2022
3.97
 55,200 4.34 4.34 3.97 0 0 0
30/09/2022
4.41
 58,700 4.56 4.56 4.19 0 0 0
29/09/2022
4.63
 20,000 5.00 5.08 4.63 0 0 0
28/09/2022
4.85
 28,700 4.78 4.93 4.63 0 0 0
27/09/2022
5.00
 50,700 4.85 5.15 4.71 0 0 0
26/09/2022
5.00
 55,900 5.22 5.22 4.71 0 0 0
23/09/2022
5.22
 40,201 5.15 5.37 5.15 0 0 0
22/09/2022
5.30
 33,900 5.15 5.37 5.15 0 0 0
21/09/2022
5.30
 28,800 5.15 5.37 5.08 0 0 0
20/09/2022
5.15
 76,601 5.52 5.52 5.08 0 0 0
19/09/2022
5.44
 105,700 6.25 6.25 5.37 0 0 0
16/09/2022
5.96
 56,600 6.11 6.11 5.88 0 0 0
15/09/2022
6.18
 67,102 6.11 6.40 5.88 0 0 0
14/09/2022
6.33
 35,000 6.11 6.33 6.11 0 0 0
13/09/2022
6.47
 26,300 6.47 6.47 6.03 0 0 0
12/09/2022
6.25
 34,300 5.96 6.55 5.96 0 0 0
09/09/2022
5.96
 129,300 6.25 6.40 5.88 0 0 0
08/09/2022
6.25
 53,200 6.33 6.47 6.25 0 0 0
07/09/2022
6.55
 185,600 6.84 6.84 6.55 0 0 0
06/09/2022
6.91
 68,600 6.84 6.99 6.84 0 0 0
05/09/2022
6.99
 92,900 6.99 7.14 6.69 0 0 0
31/08/2022
6.91
 86,200 7.14 7.14 6.91 0 0 0
30/08/2022
7.14
 25,700 7.21 7.50 6.99 0 0 0
29/08/2022
7.06
 111,600 7.36 7.36 6.91 0 0 0
26/08/2022
7.43
 113,700 7.65 7.72 7.36 0 0 0
25/08/2022
7.72
 67,200 7.50 7.87 7.50 0 0 0
24/08/2022
7.72
 140,100 7.72 8.02 7.50 0 0 0
23/08/2022
8.17
 89,200 8.09 8.61 8.09 0 0 0
22/08/2022
8.61
 202,200 7.87 8.61 7.72 0 0 0
19/08/2022
7.87
 1,337,954 7.21 7.87 6.99 0 0 0
18/08/2022
7.21
 119,500 7.80 7.80 7.06 0 0 0
17/08/2022
7.80
 126,900 8.02 8.02 7.58 0 0 0
16/08/2022
8.02
 138,008 8.31 8.31 8.02 0 0 0
15/08/2022
8.31
 58,700 8.39 8.39 8.24 0 0 0
12/08/2022
8.39
 78,900 8.39 8.39 8.24 0 0 0
11/08/2022
8.39
 79,300 8.61 8.75 8.39 0 0 0
10/08/2022
8.53
 96,800 8.83 8.83 8.53 0 0 0
09/08/2022
8.83
 81,050 8.83 9.05 8.75 0 0 0
08/08/2022
8.90
 158,818 8.61 9.42 8.31 0 0 0
05/08/2022
8.83
 515,532 8.97 9.34 8.83 0 0 0
04/08/2022
9.78
 425,300 10.81 10.81 9.78 0 0 0
03/08/2022
10.81
 698,800 11.70 11.77 10.59 0 0 0
02/08/2022
11.70
 787,352 12.14 12.36 10.96 0 0 0
01/08/2022
12.14
 1,532,500 12.65 12.65 10.45 0 0 0
29/07/2022
11.55
 1,401,600 11.55 11.55 10.37 0 0 0
28/07/2022
10.52
 793,900 10.52 10.52 8.09 0 0 0
31/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
30/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
29/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
28/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
25/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
24/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
23/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
22/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
21/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
18/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
17/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
16/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
15/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
14/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
11/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
10/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
09/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
08/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
07/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
04/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0
03/03/2022
6.77
 0 6.77 6.77 6.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |