CTCP Tập đoàn Xây lắp 1 - Petrolimex (pcc)

30.30
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
(2026-02-11) 		3.40 12.64% 600 0 0
26.90
30.50
30.30
2 tháng
(2026-01-12) 		7.20 31.17% 1,300 0 0
23.10
30.50
30.30
3 tháng
(2025-12-15) 		3.30 12.22% 1,500 0 0
23.10
30.50
30.30
6 tháng
(2025-09-15) 		7.71 34.14% 6,000 0 0
21.50
30.50
30.30
12 tháng
(2025-03-18) 		8.18 36.99% 97,000 0 0
20.99
30.50
30.30
24 tháng
(2024-03-25) 		13.27 77.92% 264,738 0 0
15.34
30.50
30.30
36 tháng
(2023-03-29) 		19.19 172.67% 1,141,704 0 0
9.85
30.50
30.30
60 tháng
(2021-04-08) 		18.67 160.63% 2,203,310 0 0
9.26
30.50
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
17.39
 3 17.39 17.39 17.39 0 0 0
07/03/2024
17.39
 2,000 17.39 17.39 17.39 0 0 0
06/03/2024
17.39
 1,000 17.39 17.39 17.39 0 0 0
05/03/2024
17.39
 2,300 17.39 17.39 17.39 0 0 0
04/03/2024
17.57
 10 17.57 17.57 17.57 0 0 0
01/03/2024
17.57
 1,100 17.57 17.57 17.57 0 0 0
29/02/2024
17.57
 0 17.57 17.57 17.57 0 0 0
28/02/2024
17.57
 0 17.57 17.57 17.57 0 0 0
27/02/2024
17.57
 0 17.57 17.57 17.57 0 0 0
26/02/2024
17.57
 2,500 17.57 17.57 17.57 0 0 0
23/02/2024
17.39
 0 17.39 17.39 17.39 0 0 0
22/02/2024
17.39
 900 17.39 17.39 17.39 0 0 0
21/02/2024
16.94
 500 16.94 16.94 16.94 0 0 0
20/02/2024
17.03
 0 17.03 17.03 17.03 0 0 0
19/02/2024
17.03
 801 17.03 17.03 17.03 0 0 0
16/02/2024
16.94
 0 16.94 16.94 16.94 0 0 0
15/02/2024
16.94
 0 16.94 16.94 16.94 0 0 0
07/02/2024
16.94
 100 16.94 16.94 16.94 0 0 0
06/02/2024
16.94
 0 16.94 16.94 16.94 0 0 0
05/02/2024
16.94
 0 16.94 16.94 16.94 0 0 0
02/02/2024
16.94
 0 16.94 16.94 16.94 0 0 0
01/02/2024
16.94
 0 16.94 16.94 16.94 0 0 0
31/01/2024
16.94
 800 16.94 16.94 16.94 0 0 0
30/01/2024
16.94
 1,700 16.94 16.94 16.94 0 0 0
29/01/2024
16.94
 1,200 16.32 16.94 16.32 0 0 0
26/01/2024
16.94
 2,000 16.94 16.94 16.94 0 0 0
25/01/2024
16.05
 9,393 16.94 16.94 16.05 0 0 0
24/01/2024
16.94
 0 16.94 16.94 16.94 0 0 0
23/01/2024
16.94
 200 16.94 16.94 16.94 0 0 0
22/01/2024
16.94
 4,600 16.94 16.94 16.94 0 0 0
19/01/2024
16.05
 0 16.05 16.05 16.05 0 0 0
18/01/2024
16.05
 1,000 16.05 16.05 16.05 0 0 0
17/01/2024
16.94
 2,200 14.80 16.94 14.80 0 0 0
16/01/2024
16.50
 100 16.50 16.50 16.50 0 0 0
15/01/2024
16.58
 0 16.58 16.58 16.58 0 0 0
12/01/2024
16.50
 500 16.76 16.76 16.50 0 0 0
11/01/2024
16.50
 2,300 16.85 16.85 16.50 0 0 0
10/01/2024
16.76
 0 16.76 16.76 16.76 0 0 0
09/01/2024
16.76
 2,800 16.76 16.76 16.76 0 0 0
08/01/2024
16.76
 0 16.76 16.76 16.76 0 0 0
05/01/2024
16.76
 7 16.76 16.76 16.76 0 0 0
04/01/2024
16.76
 24,900 16.76 16.76 16.76 0 0 0
03/01/2024
16.76
 0 16.76 16.76 16.76 0 0 0
02/01/2024
16.76
 0 16.76 16.76 16.76 0 0 0
29/12/2023
16.76
 2,500 16.76 16.76 16.76 0 0 0
28/12/2023
16.76
 11,500 16.76 16.76 16.76 0 0 0
27/12/2023
16.76
 5,100 16.76 16.76 16.76 0 0 0
26/12/2023
16.76
 4,700 15.96 16.76 16.76 0 0 0
25/12/2023
15.96
 500 13.91 15.96 15.96 0 0 0
22/12/2023
13.91
 100 16.05 16.05 13.91 0 0 0
19/12/2023
16.05
 200 16.67 16.67 16.05 0 0 0
18/12/2023
16.67
 10,200 16.67 16.67 16.67 0 0 0
14/12/2023
16.67
 5,600 16.58 16.67 16.67 0 0 0
13/12/2023
16.58
 1,000 16.58 16.58 16.58 0 0 0
12/12/2023
16.58
 10,000 16.50 16.58 16.50 0 0 0
06/12/2023
16.50
 1,400 16.50 16.50 16.14 0 0 0
05/12/2023
16.50
 15,400 16.05 16.50 16.05 0 0 0
04/12/2023
16.05
 200 16.41 16.41 16.05 0 0 0
01/12/2023
16.41
 1,000 16.50 16.50 16.41 0 0 0
30/11/2023
16.50
 21,900 16.05 16.50 16.05 0 0 0
29/11/2023
16.05
 3,600 15.25 16.05 16.05 0 0 0
24/11/2023
15.25
 2,200 15.25 15.25 15.25 0 0 0
23/11/2023
15.25
 1,200 15.96 15.96 15.16 0 0 0
22/11/2023
15.96
 500 15.96 15.96 15.96 0 0 0
21/11/2023
15.96
 900 16.05 16.05 15.96 0 0 0
20/11/2023
16.05
 11,800 15.25 16.05 15.25 0 0 0
17/11/2023
15.25
 300 15.16 15.25 15.16 0 0 0
16/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/11/2023
15.16
 300 15.07 15.16 15.16 0 0 0
15/11/2023
15.07
 1,700 14.90 15.07 14.90 0 0 0
14/11/2023
14.90
 100 14.73 14.90 14.90 0 0 0
13/11/2023
14.73
 5,000 15.15 15.15 14.73 0 0 0
10/11/2023
15.15
 6,300 14.65 15.15 14.31 0 0 0
09/11/2023
14.65
 8,700 14.31 14.65 14.31 0 0 0
08/11/2023
14.31
 1,300 14.31 14.31 14.31 0 0 0
07/11/2023
14.31
 14,800 14.31 14.31 14.31 0 0 0
06/11/2023
14.31
 39,500 14.31 14.31 14.31 0 0 0
03/11/2023
14.31
 19,500 14.31 14.73 14.14 0 0 0
02/11/2023
14.31
 2,600 14.31 14.31 14.31 0 0 0
01/11/2023
14.31
 1,300 14.31 14.31 14.31 0 0 0
31/10/2023
14.31
 1,000 14.31 14.31 14.31 0 0 0
30/10/2023
14.31
 600 14.73 14.73 14.31 0 0 0
27/10/2023
14.73
 1,500 14.73 14.73 14.73 0 0 0
25/10/2023
14.73
 200 14.90 14.90 14.73 0 0 0
24/10/2023
14.90
 100 14.06 14.90 14.90 0 0 0
20/10/2023
14.06
 3,000 14.90 14.90 14.06 0 0 0
19/10/2023
14.90
 7,700 14.98 14.98 14.90 0 0 0
17/10/2023
14.98
 5,000 14.82 14.98 14.82 0 0 0
16/10/2023
14.82
 5,000 14.40 14.82 14.73 0 0 0
13/10/2023
14.40
 700 14.65 14.65 14.40 0 0 0
12/10/2023
14.65
 3,200 15.15 15.15 14.48 0 0 0
10/10/2023
15.15
 600 14.14 15.15 15.15 0 0 0
09/10/2023
14.14
 1,500 15.41 15.41 14.14 0 0 0
06/10/2023
15.41
 1,400 15.41 15.57 15.32 0 0 0
05/10/2023
15.41
 6,100 15.57 15.57 15.32 0 0 0
04/10/2023
15.57
 5,300 15.41 15.57 15.49 0 0 0
03/10/2023
15.41
 4,100 15.66 15.66 15.41 0 0 0
02/10/2023
15.66
 900 15.66 15.66 15.66 0 0 0
29/09/2023
15.66
 1,000 15.99 15.99 15.66 0 0 0
28/09/2023
15.99
 1,000 15.66 15.99 15.57 0 0 0
27/09/2023
15.66
 29,400 15.74 15.99 15.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |