Công ty Cổ phần Nhựa Picomat (pch)

20
0.20
(1.01%)
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) 		1.40 7.61% 1,933,000 0 0
18.30
21.20
20
2 tháng
(2025-11-28) 		0.80 4.21% 4,026,100 0 0
18
21.20
20
3 tháng
(2025-10-29) 		-0.30 -1.49% 6,172,900 0 0
18
21.20
20
6 tháng
(2025-07-31) 		1.60 8.79% 14,288,000 0 0
18
21.20
20
12 tháng
(2025-02-03) 		7.23 57.50% 27,489,487 0 0
12.57
21.20
20
24 tháng
(2024-02-07) 		11.14 128.69% 51,864,501 0 0
8.05
21.20
20
36 tháng
(2023-02-13) 		15.86 403.12% 67,600,459 0 0
3.15
21.20
20
60 tháng
(2021-11-03) 		12.56 173.43% 80,629,913 0 0
2.91
21.20
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
19
 141,500 19.10 19.20 19 0 0 0
04/09/2025
19.10
 127,900 19.30 19.40 19 0 0 0
03/09/2025
19.30
 113,500 19.50 19.60 19.30 0 0 0
29/08/2025
19.50
 185,800 19.30 19.60 19.30 0 0 0
28/08/2025
19.30
 145,100 19.20 19.50 19.20 0 0 0
27/08/2025
19.20
 149,500 19 19.30 19 0 0 0
26/08/2025
19
 161,800 18.70 19 18.70 0 0 0
25/08/2025
18.70
 158,700 18.90 19.10 18.60 0 0 0
22/08/2025
18.90
 138,900 18.70 18.90 18.60 0 0 0
21/08/2025
18.70
 224,600 18.40 18.90 18.40 0 0 0
20/08/2025
18.40
 203,200 18.10 18.50 18 0 0 0
19/08/2025
18.10
 94,400 18.20 18.30 18 0 0 0
18/08/2025
18.20
 108,400 18.40 18.40 18.10 0 0 0
15/08/2025
18.40
 176,400 18.10 18.50 18.10 0 0 0
14/08/2025
18.10
 119,600 18.20 18.30 18 0 0 0
13/08/2025
18.20
 92,600 18.60 18.60 18.20 0 0 0
12/08/2025
18.60
 125,100 18.80 19 18.60 0 0 0
11/08/2025
18.80
 101,300 18.80 19 18.80 0 0 0
08/08/2025
18.90
 186,500 18.60 19 18.60 0 0 0
07/08/2025
18.60
 147,100 18.30 18.70 18.30 0 0 0
06/08/2025
18.30
 106,800 18.20 18.40 18.10 0 0 0
05/08/2025
18.20
 131,600 18.40 18.60 18.10 0 0 0
04/08/2025
18.40
 101,500 18.60 18.70 18.20 0 0 0
01/08/2025
18.70
 115,100 18.20 18.70 18.20 0 0 0
31/07/2025
18.20
 95,400 18.40 18.50 18.20 0 0 0
30/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
30/07/2025
18.40
 100,600 18 18.40 17.90 0 0 0
29/07/2025
18
 136,600 18.57 18.57 18.10 0 0 0
28/07/2025
18.57
 86,500 18.38 18.57 18.38 0 0 0
25/07/2025
18.48
 124,700 18.19 18.57 18.10 0 0 0
24/07/2025
18.19
 90,900 18.38 18.38 18.19 0 0 0
23/07/2025
18.38
 134,800 18.29 18.38 18.19 0 0 0
22/07/2025
18.29
 126,200 18.48 18.48 18.19 0 0 0
21/07/2025
18.48
 133,700 18.10 18.57 18 0 0 0
18/07/2025
18.10
 115,300 17.81 18.10 17.71 0 0 0
17/07/2025
17.81
 59,600 17.90 18 17.81 0 0 0
16/07/2025
17.90
 89,900 18.10 18.10 17.81 0 0 0
15/07/2025
18.10
 105,300 18.95 18.95 18.10 0 0 0
14/07/2025
18.95
 233,900 20 20 18 0 0 0
11/07/2025
20
 326,300 18.38 20.19 18.38 0 0 0
10/07/2025
18.38
 79,700 18.29 18.38 18.19 0 0 0
09/07/2025
18.29
 86,100 18.38 18.48 18.29 0 0 0
08/07/2025
18.38
 96,600 18.29 18.48 18.29 0 0 0
07/07/2025
18.29
 89,000 18.29 18.38 18.19 0 0 0
04/07/2025
18.29
 93,600 18.38 18.38 18.19 0 0 0
03/07/2025
18.38
 74,700 18.48 18.67 18.29 0 0 0
02/07/2025
18.48
 127,200 18.10 18.57 18.10 0 0 0
01/07/2025
18.10
 146,800 17.43 18.10 17.43 0 0 0
30/06/2025
17.52
 92,300 17.33 17.62 17.33 0 0 0
27/06/2025
17.33
 133,000 17.05 17.43 17.05 0 0 0
26/06/2025
17.05
 87,900 17.14 17.24 16.95 0 0 0
25/06/2025
17.14
 91,300 17.14 17.33 17.05 0 0 0
24/06/2025
17.14
 151,500 16.57 17.24 16.57 0 0 0
23/06/2025
16.57
 94,000 16.67 16.76 16.57 0 0 0
20/06/2025
16.67
 133,800 16.29 16.76 16.29 0 0 0
19/06/2025
16.29
 87,900 16.29 16.38 16.19 0 0 0
18/06/2025
16.29
 104,600 16.48 16.57 16.19 0 0 0
17/06/2025
16.48
 88,500 16.67 16.86 16.48 0 0 0
16/06/2025
16.67
 133,400 16.19 16.76 16.10 0 0 0
13/06/2025
16.19
 183,200 15.81 16.29 15.81 0 0 0
12/06/2025
15.81
 137,700 15.62 16 15.62 0 0 0
11/06/2025
15.62
 156,700 15.33 15.71 15.33 0 0 0
10/06/2025
15.33
 100,100 15.14 15.43 15.14 0 0 0
09/06/2025
15.14
 85,100 15.52 15.52 15.14 0 0 0
06/06/2025
15.52
 141,800 15.90 15.90 15.52 0 0 0
05/06/2025
15.90
 97,600 16 16.10 15.90 0 0 0
04/06/2025
16.10
 155,300 15.71 16.10 15.62 0 0 0
03/06/2025
15.71
 111,900 15.62 15.81 15.62 0 0 0
02/06/2025
15.62
 150,600 15.24 15.71 15.14 0 0 0
30/05/2025
15.24
 126,000 14.76 15.24 14.67 0 0 0
29/05/2025
14.76
 119,800 14.48 14.95 14.48 0 0 0
28/05/2025
14.48
 178,200 14.10 14.57 14 0 0 0
27/05/2025
14.10
 106,800 14.10 14.19 13.90 0 0 0
26/05/2025
14.10
 139,000 13.81 14.19 13.62 0 0 0
23/05/2025
13.81
 86,500 13.71 13.90 13.62 0 0 0
22/05/2025
13.71
 135,100 13.33 13.90 13.33 0 0 0
21/05/2025
13.43
 98,000 13.62 13.62 13.33 0 0 0
20/05/2025
13.62
 81,500 13.81 13.81 13.52 0 0 0
19/05/2025
13.81
 120,100 14.10 14.10 13.81 0 0 0
16/05/2025
14.10
 92,000 14.29 14.29 14 0 0 0
15/05/2025
14.29
 111,400 14.48 14.57 14.29 0 0 0
14/05/2025
14.48
 69,700 14.67 14.76 14.38 0 0 0
13/05/2025
14.76
 101,600 14.86 15.24 14.76 0 0 0
12/05/2025
14.86
 167,200 14.86 15.24 14.86 0 0 0
09/05/2025
14.86
 161,000 14.29 14.86 14.29 0 0 0
08/05/2025
14.29
 95,000 14.29 14.38 14.19 0 0 0
07/05/2025
14.29
 57,200 14.38 14.48 14.29 0 0 0
06/05/2025
14.38
 95,200 14.29 14.48 14.29 0 0 0
05/05/2025
14.29
 97,900 14.10 14.29 12.86 0 0 0
29/04/2025
14.19
 106,600 14.10 14.29 14.10 0 0 0
28/04/2025
14.10
 103,000 14.10 14.19 13.90 0 0 0
25/04/2025
14.10
 91,900 14 14.19 13.90 0 0 0
24/04/2025
14
 101,800 13.71 14 13.71 0 0 0
23/04/2025
13.71
 116,100 13.52 13.71 13.52 0 0 0
22/04/2025
13.52
 126,500 13.43 13.52 13.33 0 0 0
21/04/2025
13.43
 96,800 13.43 13.52 13.33 0 0 0
18/04/2025
13.43
 83,700 13.33 13.52 13.33 0 0 0
17/04/2025
13.33
 79,100 13.24 13.43 13.24 0 0 0
16/04/2025
13.24
 88,500 13.33 13.33 13.24 0 0 0
15/04/2025
13.33
 95,000 13.33 13.33 13.24 0 0 0
14/04/2025
13.33
 102,400 13.24 13.33 13.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |