Công ty Cổ phần Nhựa Picomat (pch)

20.20
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
(2026-05-18) 		-2 -9.01% 1,986,000 12,700 0
19.90
22.50
20.20
2 tháng
(2026-04-20) 		-0.80 -3.81% 3,777,900 13,200 0
19.90
22.50
20.20
3 tháng
(2026-03-19) 		-0.10 -0.49% 6,380,900 13,200 0
19.90
22.50
20.20
6 tháng
(2025-12-19) 		1.60 8.60% 11,965,000 13,200 0
18.10
22.50
20.20
12 tháng
(2025-06-23) 		3.63 21.90% 27,046,500 13,200 0
16.57
22.50
20.20
24 tháng
(2024-06-27) 		10.16 101.13% 53,620,840 13,200 0
9.61
22.50
20.20
36 tháng
(2023-07-03) 		16.03 384.23% 71,278,293 13,200 0
4.17
22.50
20.20
60 tháng
(2021-11-03) 		12.96 178.96% 90,080,413 13,200 0
2.91
22.50
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
13.24
 83,200 13.33 13.43 13.24 0 0 0
10/04/2025
13.33
 124,900 12.95 13.33 12.95 0 0 0
09/04/2025
12.95
 85,900 12.86 13.05 12.86 0 0 0
08/04/2025
12.86
 70,400 13.05 13.05 12.86 0 0 0
04/04/2025
13.05
 93,000 12.95 13.05 12.86 0 0 0
03/04/2025
12.95
 101,100 13.33 13.33 12.95 0 0 0
02/04/2025
13.33
 97,400 13.24 13.43 13.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |