CTCP Tập đoàn Xây lắp 1 - Petrolimex (pcc)

30.40
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
(2025-12-29) 		3.40 12.59% 700 0 0
23.10
30.40
30.40
2 tháng
(2025-11-28) 		2.90 10.55% 1,000 0 0
23.10
30.40
30.40
3 tháng
(2025-10-29) 		6.02 24.71% 1,700 0 0
21.50
30.40
30.40
6 tháng
(2025-07-31) 		4.99 19.63% 5,900 0 0
21.50
30.40
30.40
12 tháng
(2025-02-03) 		7.06 30.24% 98,484 0 0
20.99
30.40
30.40
24 tháng
(2024-02-07) 		13.46 79.44% 289,482 0 0
15.25
30.40
30.40
36 tháng
(2023-02-13) 		18.61 157.94% 1,154,405 0 0
9.85
30.40
30.40
60 tháng
(2021-02-22) 		18.70 159.83% 2,216,185 0 0
9.26
30.40
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2020
9.16
 900 9.30 9.30 9.16 0 0 0
03/09/2020
9.30
 0 9.30 9.30 9.30 0 0 0
01/09/2020
9.30
 200 9.65 9.65 9.30 0 0 0
31/08/2020
9.65
 0 9.65 9.65 9.65 0 0 0
28/08/2020
9.65
 100 8.40 9.65 9.65 0 0 0
27/08/2020
8.40
 0 8.40 8.40 8.40 0 0 0
26/08/2020
8.40
 4,600 8.89 8.89 8.40 0 0 0
25/08/2020
8.89
 0 8.89 8.89 8.89 0 0 0
24/08/2020
8.89
 0 8.89 8.89 8.89 0 0 0
21/08/2020
8.89
 0 9.02 8.89 8.89 0 0 0
20/08/2020
9.02
 1,000 9.02 9.02 8.68 0 0 0
19/08/2020
9.02
 0 9.02 9.02 9.02 0 0 0
18/08/2020
9.02
 0 9.02 9.02 9.02 0 0 0
17/08/2020
9.02
 0 9.02 9.02 9.02 0 0 0
14/08/2020
9.02
 600 8.75 9.02 9.02 0 0 0
13/08/2020
8.75
 700 8.75 8.89 8.75 0 0 0
12/08/2020
8.75
 0 8.75 8.75 8.75 0 0 0
11/08/2020
8.75
 0 8.75 8.75 8.75 0 0 0
10/08/2020
8.75
 0 8.75 8.75 8.75 0 0 0
07/08/2020
8.75
 1,200 9.16 9.16 8.75 0 0 0
06/08/2020
9.16
 500 10.62 10.62 9.16 0 0 0
05/08/2020
10.62
 100 9.44 10.62 10.62 0 0 0
04/08/2020
9.44
 1,000 8.75 9.44 9.44 0 0 0
03/08/2020
8.75
 300 10.00 10.00 8.54 0 0 0
31/07/2020
10.00
 0 10.00 10.00 10.00 0 0 0
30/07/2020
10.00
 0 10.00 10.00 10.00 0 0 0
29/07/2020
10.00
 0 10.00 10.00 10.00 0 0 0
28/07/2020
10.00
 0 10.00 10.00 10.00 0 0 0
27/07/2020
10.00
 100 9.02 10.00 10.00 0 0 0
24/07/2020
9.02
 900 10.55 12.08 9.02 0 0 0
23/07/2020
10.55
 0 10.55 10.55 10.55 0 0 0
22/07/2020
10.55
 0 10.14 10.55 10.14 0 0 0
21/07/2020
10.14
 700 10.14 11.52 10.14 0 0 0
20/07/2020
10.14
 200 8.89 10.14 10.14 0 0 0
17/07/2020
8.89
 7,900 8.89 8.89 8.89 0 0 0
16/07/2020
8.89
 1,500 10.27 11.80 8.89 0 0 0
15/07/2020
10.27
 300 11.73 11.73 10.27 0 0 0
14/07/2020
11.73
 600 13.75 13.75 11.73 0 0 0
13/07/2020
13.75
 0 12.08 13.75 12.08 0 0 0
10/07/2020
12.08
 2,500 14.16 16.24 12.08 0 0 0
09/07/2020
14.16
 2,947 12.36 14.16 14.02 0 0 0
08/07/2020
12.36
 100 17.01 17.01 12.36 0 0 0
07/07/2020
17.01
 4,100 16.94 17.01 14.44 0 0 0
06/07/2020
16.94
 100 15.83 16.94 16.94 0 0 0
03/07/2020
15.83
 0 15.83 15.83 15.83 0 0 0
02/07/2020
15.83
 0 15.83 15.83 15.83 0 0 0
01/07/2020
15.83
 0 15.83 15.83 15.83 0 0 0
30/06/2020
15.83
 0 15.76 15.83 15.83 0 0 0
29/06/2020
15.76
 410 13.88 16.11 15.76 0 0 0
26/06/2020
13.88
 600 12.70 14.58 11.11 0 0 0
25/06/2020
12.70
 100 11.39 12.70 12.70 0 0 0
24/06/2020
11.39
 910 13.33 13.33 11.39 0 0 0
23/06/2020
13.33
 11 13.33 13.33 13.33 0 0 0
22/06/2020
13.33
 100 11.66 13.33 13.33 0 0 0
19/06/2020
11.66
 0 12.77 11.66 11.66 0 0 0
18/06/2020
12.77
 300 11.11 12.77 11.11 0 0 0
17/06/2020
11.11
 0 11.11 11.11 11.11 0 0 0
16/06/2020
11.11
 0 11.11 11.11 11.11 0 0 0
15/06/2020
11.11
 0 11.11 11.11 11.11 0 0 0
12/06/2020
11.11
 0 11.11 11.11 11.11 0 0 0
11/06/2020
11.11
 100 11.59 11.59 11.11 0 0 0
10/06/2020
11.59
 100 10.21 11.59 11.59 0 0 0
09/06/2020
10.21
 200 11.94 11.94 10.21 0 0 0
08/06/2020
11.94
 0 11.94 11.94 11.94 0 0 0
05/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
05/06/2020
11.94
 100 10.41 11.94 11.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |