CTCP Tập đoàn Xây lắp 1 - Petrolimex (pcc)

23.50
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
(2025-11-05) 		-0.50 -2.08% 800 0 0
21.50
27.50
23.50
2 tháng
(2025-10-06) 		0.44 1.91% 1,900 0 0
21.50
27.50
23.50
3 tháng
(2025-09-08) 		0.91 4.04% 4,400 0 0
21.50
27.50
23.50
6 tháng
(2025-06-09) 		-0.59 -2.47% 9,000 0 0
21.18
27.50
23.50
12 tháng
(2024-12-10) 		-2.76 -10.51% 127,559 0 0
20.42
27.95
23.50
24 tháng
(2023-12-18) 		6.83 40.94% 377,182 0 0
13.91
30.02
23.50
36 tháng
(2022-12-21) 		8.26 54.22% 1,169,411 0 0
9.85
30.02
23.50
60 tháng
(2020-12-31) 		12.61 115.89% 2,262,885 0 0
9.26
30.02
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/09/2023
15.74
 15,500 15.41 15.74 15.15 0 0 0
25/09/2023
15.41
 8,600 15.57 15.99 15.41 0 0 0
22/09/2023
15.57
 17,600 15.57 15.66 13.47 0 0 0
21/09/2023
15.57
 100 15.66 15.66 15.57 0 0 0
20/09/2023
15.66
 1,700 15.32 15.66 15.57 0 0 0
19/09/2023
15.32
 8,400 15.57 15.57 15.24 0 0 0
18/09/2023
15.57
 3,800 15.57 15.57 15.57 0 0 0
15/09/2023
15.57
 2,400 15.99 15.99 15.57 0 0 0
14/09/2023
15.99
 1,500 15.99 16.25 15.99 0 0 0
13/09/2023
15.99
 1,500 15.41 16.84 15.99 0 0 0
12/09/2023
15.41
 16,500 15.74 15.74 15.15 0 0 0
11/09/2023
15.74
 22,600 15.32 15.74 15.24 0 0 0
08/09/2023
15.32
 16,000 15.57 15.57 15.15 0 0 0
07/09/2023
15.57
 14,200 15.15 15.57 15.15 0 0 0
06/09/2023
15.15
 11,000 15.15 15.15 14.73 0 0 0
05/09/2023
15.15
 16,100 14.48 15.24 14.65 0 0 0
31/08/2023
14.48
 5,100 14.56 14.56 14.48 0 0 0
30/08/2023
14.56
 3,800 14.48 14.56 14.48 0 0 0
29/08/2023
14.48
 13,500 14.65 14.65 14.48 0 0 0
28/08/2023
14.65
 12,000 14.48 14.65 14.31 0 0 0
25/08/2023
14.48
 13,200 14.31 14.73 14.40 0 0 0
24/08/2023
14.31
 5,000 14.31 14.48 14.23 0 0 0
23/08/2023
14.31
 34,600 14.48 14.48 14.31 0 0 0
22/08/2023
14.48
 20,400 14.14 15.91 14.06 0 0 0
21/08/2023
14.14
 19,000 14.31 14.31 13.89 0 0 0
18/08/2023
14.31
 23,000 15.99 15.99 14.31 0 0 0
17/08/2023
15.99
 18,000 17.26 17.26 15.15 0 0 0
16/08/2023
17.26
 43,100 15.99 17.93 17.26 0 0 0
15/08/2023
15.99
 18,400 14.23 15.99 14.31 0 0 0
14/08/2023
14.23
 20,300 12.37 14.23 12.12 0 0 0
11/08/2023
12.37
 2,200 12.04 12.37 12.37 0 0 0
10/08/2023
12.04
 500 12.04 13.64 12.04 0 0 0
09/08/2023
12.04
 3,300 12.04 12.04 12.04 0 0 0
08/08/2023
12.04
 100 11.70 12.04 12.04 0 0 0
07/08/2023
11.70
 10,000 11.62 11.70 11.36 0 0 0
04/08/2023
11.62
 4,400 11.87 11.87 11.62 0 0 0
03/08/2023
11.87
 30,300 11.36 12.21 11.87 0 0 0
02/08/2023
11.36
 0 11.36 11.36 11.36 0 0 0
01/08/2023
11.36
 0 11.36 11.36 11.36 0 0 0
31/07/2023
11.36
 0 11.36 11.36 11.36 0 0 0
28/07/2023
11.36
 0 11.36 11.36 11.36 0 0 0
27/07/2023
11.36
 0 11.36 11.36 11.36 0 0 0
26/07/2023
11.36
 300 11.53 11.53 11.36 0 0 0
25/07/2023
11.53
 0 11.53 11.53 11.53 0 0 0
24/07/2023
11.53
 0 12.12 11.53 12.12 0 0 0
21/07/2023
12.12
 200 10.94 12.12 10.94 0 0 0
20/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
19/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
18/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
17/07/2023
10.94
 3,800 12.12 12.12 10.94 0 0 0
14/07/2023
12.12
 200 10.94 12.12 12.12 0 0 0
13/07/2023
10.94
 200 10.94 10.94 10.94 0 0 0
12/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
11/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
10/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
07/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
06/07/2023
10.94
 2,000 12.46 12.46 10.94 0 0 0
05/07/2023
12.46
 300 10.94 12.46 11.20 0 0 0
04/07/2023
10.94
 202 10.94 10.94 10.94 0 0 0
03/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
30/06/2023
10.94
 0 10.94 10.94 10.94 0 0 0
29/06/2023
10.94
 0 10.94 10.94 10.94 0 0 0
28/06/2023
10.94
 2,200 11.20 11.20 10.94 0 0 0
27/06/2023
11.20
 0 11.20 11.20 11.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |