CTCP Tập đoàn Xây lắp 1 - Petrolimex (pcc)

21.60
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
(2026-08-17) 		-2.40 -10% 800 0 0
20.40
24
21.60
2 tháng
(2026-07-16) 		-3.90 -15.29% 7,700 0 0
20.40
27
21.60
3 tháng
(2026-06-16) 		-14.40 -40% 25,800 0 0
20.40
36
21.60
6 tháng
(2026-03-18) 		-8.70 -28.71% 46,300 0 0
20.40
36.80
21.60
12 tháng
(2025-09-19) 		-0.99 -4.38% 52,300 0 0
20.40
36.80
21.60
24 tháng
(2024-09-24) 		0.11 0.52% 196,908 0 0
20.40
36.80
21.60
36 tháng
(2023-10-02) 		5.94 37.95% 651,082 0 0
13.91
36.80
21.60
60 tháng
(2021-10-11) 		8.64 66.68% 1,993,123 0 0
9.85
36.80
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2022
13.82
 1,300 14.37 14.37 13.58 0 0 0
24/03/2022
14.37
 200 14.45 14.45 14.37 0 0 0
23/03/2022
14.45
 1,200 13.90 14.45 13.82 0 0 0
22/03/2022
13.90
 4,300 14.69 14.69 13.82 0 0 0
21/03/2022
14.69
 1,598 14.29 16.42 14.69 0 0 0
18/03/2022
14.29
 0 13.90 14.29 14.29 0 0 0
17/03/2022
13.90
 1,300 13.90 14.29 13.90 0 0 0
16/03/2022
13.90
 1,300 14.29 14.29 13.82 0 0 0
15/03/2022
14.29
 6,800 14.29 14.53 13.50 0 0 0
14/03/2022
14.29
 4,700 13.82 14.29 13.50 0 0 0
11/03/2022
13.82
 7,100 14.37 14.45 13.82 0 0 0
10/03/2022
14.37
 17,300 15.00 15.08 14.13 0 0 0
09/03/2022
15.00
 10,601 14.69 15.24 15.00 0 0 0
08/03/2022
14.69
 15,800 14.61 15.08 14.53 0 0 0
07/03/2022
14.61
 47,400 13.58 15.08 13.66 0 0 0
04/03/2022
13.58
 1,500 13.82 13.82 13.58 0 0 0
03/03/2022
13.82
 700 13.50 13.90 13.82 0 0 0
02/03/2022
13.50
 500 13.82 13.82 13.50 0 0 0
01/03/2022
13.82
 1,200 13.97 13.97 13.11 0 0 0
28/02/2022
13.97
 2,000 13.97 13.97 13.03 0 0 0
25/02/2022
13.97
 5,000 13.42 13.97 13.26 0 0 0
24/02/2022
13.42
 1,500 13.82 14.21 13.42 0 0 0
23/02/2022
13.82
 800 13.26 13.82 13.74 0 0 0
22/02/2022
13.26
 2,500 14.13 14.13 13.26 0 0 0
21/02/2022
14.13
 1,100 14.21 14.21 13.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |