Công ty Cổ phần Nhựa Picomat (pch)

18.30
0.20
(1.10%)
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) 		0.30 1.66% 2,304,200 -56,400 -1.0
18.10
20.60
18.10
2 tháng
(2026-07-20) 		1.48 8.77% 4,316,300 -105,900 -1.9
16.92
22.10
18.10
3 tháng
(2026-06-18) 		1.48 8.77% 6,486,600 -154,100 -2.8
16.92
22.10
18.10
6 tháng
(2026-03-20) 		1.48 8.77% 12,942,100 -295,200 -5.4
16.82
22.10
18.10
12 tháng
(2025-09-22) 		1.48 8.77% 26,304,975 -570,900 -10.5
12.52
22.10
18.10
24 tháng
(2024-09-26) 		2.29 14.21% 52,806,627 -1,079,100 -19.9
8.37
22.10
18.10
36 tháng
(2023-10-02) 		14.52 373.74% 77,754,768 -1,587,300 -29.2
3.40
22.10
18.10
60 tháng
(2021-11-03) 		11.63 171.89% 105,283,428 -1,980,000 -36.4
2.72
22.10
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
17.20
 102,300 17.29 17.38 17.20 0 0 0
09/12/2025
17.29
 126,200 16.82 17.29 16.82 0 0 0
08/12/2025
16.82
 86,200 16.82 16.92 16.82 0 0 0
05/12/2025
16.82
 145,300 16.92 16.92 16.73 0 0 0
04/12/2025
16.92
 81,300 17.10 17.10 16.92 0 0 0
03/12/2025
17.10
 144,200 17.48 17.48 17.10 0 0 0
02/12/2025
17.48
 83,700 17.76 17.76 17.38 0 0 0
01/12/2025
17.76
 99,900 17.76 17.85 17.57 0 0 0
28/11/2025
17.76
 105,800 17.94 17.94 17.66 0 0 0
27/11/2025
17.94
 72,000 18.41 18.41 17.94 0 0 0
26/11/2025
18.41
 138,900 18.79 18.79 18.32 0 0 0
25/11/2025
18.79
 90,900 19.25 19.35 18.79 0 0 0
24/11/2025
19.25
 162,800 18.97 19.35 18.97 0 0 0
21/11/2025
18.97
 71,300 18.97 19.07 18.88 0 0 0
20/11/2025
18.97
 93,900 18.97 19.07 18.97 0 0 0
19/11/2025
18.97
 70,800 19.07 19.07 18.97 0 0 0
18/11/2025
19.07
 87,600 19.07 19.16 19.07 0 0 0
17/11/2025
19.07
 99,300 18.97 19.16 18.97 0 0 0
14/11/2025
18.97
 70,100 19.07 19.16 18.88 0 0 0
13/11/2025
19.07
 109,200 18.97 19.16 18.88 0 0 0
12/11/2025
18.97
 115,500 19.07 19.16 18.88 0 0 0
11/11/2025
19.07
 76,600 19.07 19.07 18.97 0 0 0
10/11/2025
19.07
 98,500 19.16 19.25 19.07 0 0 0
07/11/2025
19.16
 93,600 19.07 19.16 19.07 0 0 0
06/11/2025
19.07
 75,900 19.16 19.25 19.07 0 0 0
05/11/2025
19.16
 81,500 19.44 19.44 19.16 0 0 0
04/11/2025
19.44
 171,700 18.69 19.44 18.69 0 0 0
03/11/2025
18.69
 85,300 18.69 18.88 18.69 0 0 0
31/10/2025
18.69
 94,800 18.79 18.88 18.60 0 0 0
30/10/2025
18.79
 89,400 18.79 18.88 18.69 0 0 0
29/10/2025
18.79
 97,200 18.69 18.88 18.60 0 0 0
28/10/2025
18.69
 85,800 18.79 18.88 18.69 0 0 0
27/10/2025
18.79
 125,300 18.97 18.97 18.69 0 0 0
24/10/2025
18.97
 111,400 18.88 19.07 18.69 0 0 0
23/10/2025
18.79
 88,100 18.97 19.07 18.79 0 0 0
22/10/2025
18.97
 137,800 18.88 19.07 18.88 0 0 0
21/10/2025
18.88
 104,100 18.69 18.88 18.69 0 0 0
20/10/2025
18.69
 77,400 18.88 18.88 18.69 0 0 0
17/10/2025
18.88
 118,500 18.79 18.97 18.79 0 0 0
16/10/2025
18.79
 86,900 18.69 18.88 18.69 0 0 0
15/10/2025
18.69
 91,500 18.69 18.79 18.69 0 0 0
14/10/2025
18.69
 81,400 18.79 18.88 18.60 0 0 0
13/10/2025
18.79
 97,300 18.69 18.88 18.69 0 0 0
10/10/2025
18.69
 68,500 18.69 18.69 18.60 0 0 0
09/10/2025
18.69
 69,100 19.07 19.07 18.69 0 0 0
08/10/2025
19.07
 266,000 19.81 20.56 19.07 0 0 0
07/10/2025
19.81
 246,300 18.79 20.65 18.79 0 0 0
06/10/2025
18.79
 75,100 18.88 18.88 18.79 0 0 0
03/10/2025
18.88
 94,900 18.79 18.88 18.79 0 0 0
02/10/2025
18.79
 99,700 18.69 18.88 18.69 0 0 0
01/10/2025
18.69
 74,500 18.69 18.79 18.69 0 0 0
30/09/2025
18.69
 81,000 18.88 18.88 18.69 0 0 0
29/09/2025
18.88
 105,400 18.79 18.88 18.69 0 0 0
26/09/2025
18.79
 149,300 18.69 18.97 18.69 0 0 0
25/09/2025
18.69
 92,100 18.79 18.79 18.60 0 0 0
24/09/2025
18.79
 132,900 18.88 19.07 18.60 0 0 0
23/09/2025
18.88
 187,000 19.16 19.44 18.88 0 0 0
22/09/2025
19.16
 223,600 18.69 19.25 18.69 0 0 0
19/09/2025
18.69
 150,900 18.50 18.69 18.32 0 0 0
18/09/2025
18.50
 130,200 18.22 18.50 18.22 0 0 0
17/09/2025
18.22
 104,400 18.41 18.41 18.22 0 0 0
16/09/2025
18.41
 141,700 18.60 18.79 18.32 0 0 0
15/09/2025
18.60
 118,900 18.79 18.88 18.60 0 0 0
12/09/2025
18.79
 156,000 18.69 18.88 18.60 0 0 0
11/09/2025
18.69
 239,800 18.22 18.79 18.22 0 0 0
10/09/2025
18.22
 153,900 17.94 18.32 17.94 0 0 0
09/09/2025
17.94
 190,800 17.57 18.13 17.57 0 0 0
08/09/2025
17.57
 105,300 17.76 17.76 17.57 0 0 0
05/09/2025
17.76
 141,500 17.85 17.94 17.76 0 0 0
04/09/2025
17.85
 127,900 18.04 18.13 17.76 0 0 0
03/09/2025
18.04
 113,500 18.22 18.32 18.04 0 0 0
02/09/2025
13.40
 94,811 13.50 13.60 13.40 0 0 0
01/09/2025
14.30
 727,126 13 14.30 13 0 0 0
29/08/2025
18.22
 185,800 18.04 18.32 18.04 0 0 0
28/08/2025
18.04
 145,100 17.94 18.22 17.94 0 0 0
27/08/2025
17.94
 149,500 17.76 18.04 17.76 0 0 0
26/08/2025
17.76
 161,800 17.48 17.76 17.48 0 0 0
25/08/2025
17.48
 158,700 17.66 17.85 17.38 0 0 0
22/08/2025
17.66
 138,900 17.48 17.66 17.38 0 0 0
21/08/2025
17.48
 224,600 17.20 17.66 17.20 0 0 0
20/08/2025
17.20
 203,200 16.92 17.29 16.82 0 0 0
19/08/2025
16.92
 94,400 17.01 17.10 16.82 0 0 0
18/08/2025
17.01
 108,400 17.20 17.20 16.92 0 0 0
15/08/2025
17.20
 176,400 16.92 17.29 16.92 0 0 0
14/08/2025
16.92
 119,600 17.01 17.10 16.82 0 0 0
13/08/2025
17.01
 92,600 17.38 17.38 17.01 0 0 0
12/08/2025
17.38
 125,100 17.57 17.76 17.38 0 0 0
11/08/2025
17.57
 101,300 17.57 17.76 17.57 0 0 0
08/08/2025
17.66
 186,500 17.38 17.76 17.38 0 0 0
07/08/2025
17.38
 147,100 17.10 17.48 17.10 0 0 0
06/08/2025
17.10
 106,800 17.01 17.20 16.92 0 0 0
05/08/2025
17.01
 131,600 17.20 17.38 16.92 0 0 0
04/08/2025
17.20
 101,500 17.38 17.48 17.01 0 0 0
01/08/2025
17.48
 115,100 17.01 17.48 17.01 0 0 0
31/07/2025
17.01
 95,400 17.20 17.29 17.01 0 0 0
30/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
30/07/2025
17.20
 100,600 16.82 17.20 16.73 0 0 0
29/07/2025
16.82
 136,600 17.36 17.36 16.82 0 0 0
28/07/2025
17.36
 86,500 17.18 17.36 17.18 0 0 0
25/07/2025
17.27
 124,700 17.00 17.36 16.91 0 0 0
24/07/2025
17.00
 90,900 17.18 17.18 17.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |