CTCP Tập đoàn Xây lắp 1 - Petrolimex (pcc)

23.50
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
(2025-11-05) 		-0.50 -2.08% 800 0 0
21.50
27.50
23.50
2 tháng
(2025-10-06) 		0.44 1.91% 1,900 0 0
21.50
27.50
23.50
3 tháng
(2025-09-08) 		0.91 4.04% 4,400 0 0
21.50
27.50
23.50
6 tháng
(2025-06-09) 		-0.59 -2.47% 9,000 0 0
21.18
27.50
23.50
12 tháng
(2024-12-10) 		-2.76 -10.51% 127,559 0 0
20.42
27.95
23.50
24 tháng
(2023-12-18) 		6.83 40.94% 377,182 0 0
13.91
30.02
23.50
36 tháng
(2022-12-21) 		8.26 54.22% 1,169,411 0 0
9.85
30.02
23.50
60 tháng
(2020-12-31) 		12.61 115.89% 2,262,885 0 0
9.26
30.02
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2021
11.03
 0 11.03 11.03 11.03 0 0 0
22/01/2021
11.03
 0 11.03 11.03 11.03 0 0 0
21/01/2021
11.03
 0 11.03 11.03 11.03 0 0 0
20/01/2021
11.03
 100 10.89 11.03 11.03 0 0 0
19/01/2021
10.89
 0 10.89 10.89 10.89 0 0 0
18/01/2021
10.89
 100 10.52 10.89 10.89 0 0 0
15/01/2021
10.52
 25,900 10.74 10.74 10.52 0 0 0
14/01/2021
10.74
 100 10.74 10.74 10.74 0 0 0
13/01/2021
10.74
 0 10.74 10.74 10.74 0 0 0
12/01/2021
10.74
 0 10.74 10.74 10.74 0 0 0
11/01/2021
10.74
 0 10.81 10.74 10.81 0 0 0
08/01/2021
10.81
 6,100 10.81 10.81 10.66 0 0 0
07/01/2021
10.81
 500 10.89 10.89 10.81 0 0 0
06/01/2021
10.89
 0 10.89 10.89 10.89 0 0 0
05/01/2021
10.89
 3,000 10.89 10.89 10.89 0 0 0
04/01/2021
10.89
 7,200 10.89 10.89 10.81 0 0 0
31/12/2020
10.89
 1,000 10.89 10.89 10.89 0 0 0
30/12/2020
10.89
 2,026 10.89 10.96 10.89 0 0 0
29/12/2020
10.89
 900 11.03 11.03 10.89 0 0 0
28/12/2020
11.03
 2,900 11.18 11.18 11.03 0 0 0
25/12/2020
11.18
 500 11.18 11.18 11.18 0 0 0
24/12/2020
11.18
 0 11.26 11.18 11.26 0 0 0
23/12/2020
11.26
 2,000 11.18 11.26 11.11 0 0 0
22/12/2020
11.18
 1,100 11.18 11.18 11.18 0 0 0
21/12/2020
11.18
 3 11.18 11.18 11.18 0 0 0
18/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/12/2020
11.18
 500 11.11 11.18 11.18 0 0 0
17/12/2020
11.11
 4,100 10.97 11.11 10.97 0 0 0
16/12/2020
10.97
 2,600 11.18 11.18 10.97 0 0 0
15/12/2020
11.18
 29 11.45 11.45 11.18 0 0 0
14/12/2020
11.45
 7,825 11.11 11.45 10.97 0 0 0
11/12/2020
11.11
 12,400 10.90 11.11 10.90 0 0 0
10/12/2020
10.90
 1,100 10.76 10.90 10.83 0 0 0
09/12/2020
10.76
 18,600 10.76 10.97 10.76 0 0 0
08/12/2020
10.76
 0 10.76 10.76 10.76 0 0 0
07/12/2020
10.76
 100 10.21 10.76 10.76 0 0 0
04/12/2020
10.21
 0 10.21 10.21 10.21 0 0 0
03/12/2020
10.21
 6,200 10.21 10.21 10.21 0 0 0
02/12/2020
10.21
 0 10.21 10.21 10.21 0 0 0
01/12/2020
10.21
 0 10.21 10.21 10.21 0 0 0
30/11/2020
10.21
 0 10.21 10.21 10.21 0 0 0
27/11/2020
10.21
 0 10.07 10.21 10.07 0 0 0
26/11/2020
10.07
 1,500 10.62 10.62 10.07 0 0 0
25/11/2020
10.62
 0 10.62 10.62 10.62 0 0 0
24/11/2020
10.62
 1,000 10.69 10.69 10.62 0 0 0
23/11/2020
10.69
 600 10.00 10.69 10.69 0 0 0
20/11/2020
10.00
 0 10.07 10.00 10.00 0 0 0
19/11/2020
10.07
 8,000 10.41 10.41 9.93 0 0 0
18/11/2020
10.41
 2,000 10.41 10.41 10.41 0 0 0
17/11/2020
10.41
 8,400 9.86 10.41 10.34 0 0 0
16/11/2020
9.86
 4,400 10.41 10.41 9.86 0 0 0
13/11/2020
10.41
 2,600 10.34 10.41 10.34 0 0 0
12/11/2020
10.34
 100 9.86 10.34 10.34 0 0 0
11/11/2020
9.86
 5,100 9.44 10.07 9.72 0 0 0
10/11/2020
9.44
 8,900 9.86 9.86 9.02 0 0 0
09/11/2020
9.86
 0 9.93 9.86 9.86 0 0 0
06/11/2020
9.93
 400 9.02 9.93 9.72 0 0 0
05/11/2020
9.02
 0 9.02 9.02 9.02 0 0 0
04/11/2020
9.02
 0 9.02 9.02 9.02 0 0 0
03/11/2020
9.02
 0 9.02 9.02 9.02 0 0 0
02/11/2020
9.02
 0 9.02 9.02 9.02 0 0 0
30/10/2020
9.02
 0 9.02 9.02 9.02 0 0 0
29/10/2020
9.02
 1,100 9.02 9.02 9.02 0 0 0
28/10/2020
9.02
 2,500 8.75 9.02 9.02 0 0 0
27/10/2020
8.75
 0 8.75 8.75 8.75 0 0 0
26/10/2020
8.75
 0 8.75 8.75 8.75 0 0 0
23/10/2020
8.75
 0 8.75 8.75 8.75 0 0 0
22/10/2020
8.75
 0 8.75 8.75 8.75 0 0 0
21/10/2020
8.75
 0 8.75 8.75 8.75 0 0 0
20/10/2020
8.75
 3,600 9.02 9.02 8.75 0 0 0
19/10/2020
9.02
 0 9.02 9.02 9.02 0 0 0
16/10/2020
9.02
 0 9.02 9.02 9.02 0 0 0
15/10/2020
9.02
 0 9.02 9.02 9.02 0 0 0
14/10/2020
9.02
 0 9.02 9.02 9.02 0 0 0
13/10/2020
9.02
 0 9.02 9.02 9.02 0 0 0
12/10/2020
9.02
 0 9.02 9.02 9.02 0 0 0
09/10/2020
9.02
 0 9.02 9.02 9.02 0 0 0
08/10/2020
9.02
 1,000 9.16 9.16 9.02 0 0 0
07/10/2020
9.16
 0 9.16 9.16 9.16 0 0 0
06/10/2020
9.16
 3,100 9.30 9.30 9.16 0 0 0
05/10/2020
9.30
 0 9.30 9.30 9.30 0 0 0
02/10/2020
9.30
 0 9.30 9.30 9.30 0 0 0
01/10/2020
9.30
 0 9.23 9.30 9.30 0 0 0
30/09/2020
9.23
 5,600 8.40 9.44 8.96 0 0 0
29/09/2020
8.40
 0 8.40 8.40 8.40 0 0 0
28/09/2020
8.40
 0 8.40 8.40 8.40 0 0 0
25/09/2020
8.40
 0 8.40 8.40 8.40 0 0 0
24/09/2020
8.40
 0 8.40 8.40 8.40 0 0 0
23/09/2020
8.40
 0 8.40 8.40 8.40 0 0 0
22/09/2020
8.40
 0 8.40 8.40 8.40 0 0 0
21/09/2020
8.40
 0 8.40 8.40 8.40 0 0 0
18/09/2020
8.40
 0 8.33 8.40 8.40 0 0 0
17/09/2020
8.33
 1,600 8.40 8.40 8.33 0 0 0
16/09/2020
8.40
 2,500 8.40 8.47 8.40 0 0 0
15/09/2020
8.40
 300 9.02 9.02 8.40 0 0 0
14/09/2020
9.02
 0 9.02 9.02 9.02 0 0 0
11/09/2020
9.02
 3,200 9.02 9.02 9.02 0 0 0
10/09/2020
9.02
 0 9.02 9.02 9.02 0 0 0
09/09/2020
9.02
 0 9.02 9.02 9.02 0 0 0
08/09/2020
9.02
 100 8.47 9.02 9.02 0 0 0
07/09/2020
8.47
 700 9.16 9.16 8.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |