Công ty Cổ phần Nhựa Picomat (pch)

18.20
0.20
(1.11%)
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
(2026-07-06) 		-0.60 -3.23% 1,859,000 8,300 0
17.90
19
18.20
2 tháng
(2026-06-04) 		-4 -18.18% 3,915,300 200 0
17.90
22
18.20
3 tháng
(2026-05-05) 		-4 -18.18% 6,072,200 13,400 0
17.90
22.50
18.20
6 tháng
(2026-02-04) 		-1.80 -9.09% 12,085,900 13,400 0
17.90
22.50
18.20
12 tháng
(2025-08-08) 		-0.90 -4.76% 26,160,500 13,400 0
17.90
22.50
18.20
24 tháng
(2024-08-13) 		8 80% 52,718,161 13,400 0
10
22.50
18.20
36 tháng
(2023-08-21) 		13.15 271.25% 70,194,852 13,400 0
4.85
22.50
18.20
60 tháng
(2021-11-03) 		10.76 148.58% 93,199,913 13,400 0
2.91
22.50
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2024
9.81
 84,320 10.10 10.19 9.81 0 0 0
29/07/2024
10.10
 102,300 10.19 10.29 10 0 0 0
26/07/2024
10.19
 130,062 10.57 10.57 10 0 0 0
25/07/2024
10.57
 92,400 10.57 10.67 10.48 0 0 0
24/07/2024
10.48
 102,400 10.57 10.57 10.29 0 0 0
23/07/2024
10.57
 113,019 10.48 10.76 10.19 0 0 0
22/07/2024
10.48
 102,801 10.57 10.67 10.38 0 0 0
19/07/2024
10.57
 137,102 10.76 11.33 10.48 0 0 0
18/07/2024
10.67
 126,715 10.76 11.05 10.38 0 0 0
17/07/2024
10.67
 206,926 11.33 11.62 10.29 0 0 0
16/07/2024
11.33
 150,561 11.62 11.71 11.33 0 0 0
15/07/2024
11.52
 353,003 10.67 11.71 10.67 0 0 0
12/07/2024
10.67
 176,417 10.10 10.86 9.81 0 0 0
11/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/07/2024
10.19
 117,900 10 10.29 10 0 0 0
10/07/2024
9.96
 103,029 10.13 10.22 9.96 0 0 0
09/07/2024
10.04
 136,801 10.22 10.48 9.87 0 0 0
08/07/2024
10.22
 113,808 10.13 10.39 9.96 0 0 0
05/07/2024
10.13
 102,818 9.87 10.13 9.87 0 0 0
04/07/2024
9.87
 124,206 9.70 10.04 9.70 0 0 0
03/07/2024
9.78
 101,400 9.61 9.78 9.61 0 0 0
02/07/2024
9.61
 114,000 9.70 9.87 9.61 0 0 0
01/07/2024
9.78
 91,900 9.78 9.87 9.52 0 0 0
28/06/2024
9.87
 126,800 10.04 10.04 9.70 0 0 0
27/06/2024
10.04
 109,138 10.13 10.13 9.87 0 0 0
26/06/2024
10.13
 98,120 10.22 10.39 9.96 0 0 0
25/06/2024
10.22
 123,168 10.56 10.65 10.22 0 0 0
24/06/2024
10.56
 186,800 10.30 10.74 10.22 0 0 0
21/06/2024
10.39
 218,220 10.13 10.48 10.04 0 0 0
20/06/2024
10.13
 90,615 10.22 10.30 10.13 0 0 0
19/06/2024
10.22
 106,063 10.13 10.30 10.04 0 0 0
18/06/2024
10.22
 138,702 10.04 10.22 9.87 0 0 0
17/06/2024
9.96
 80,847 10.04 10.04 9.87 0 0 0
14/06/2024
10.04
 95,132 10.13 10.22 9.96 0 0 0
13/06/2024
10.13
 116,030 10.30 10.30 10.04 0 0 0
12/06/2024
10.22
 86,505 10.22 10.30 10.13 0 0 0
11/06/2024
10.22
 103,724 10.30 10.65 10.04 0 0 0
10/06/2024
10.48
 146,020 10.30 10.82 9.87 0 0 0
07/06/2024
10.39
 208,000 9.52 10.56 9.44 0 0 0
06/06/2024
9.61
 142,319 9.18 9.70 9.18 0 0 0
05/06/2024
9.18
 86,102 9.61 9.61 9.18 0 0 0
04/06/2024
9.61
 96,301 9.70 9.78 9.44 0 0 0
03/06/2024
9.70
 105,801 9.78 9.87 9.52 0 0 0
31/05/2024
9.78
 94,507 9.78 9.87 9.70 0 0 0
30/05/2024
9.78
 132,906 9.61 9.87 9.52 0 0 0
29/05/2024
9.61
 121,844 9.44 9.70 9.35 0 0 0
28/05/2024
9.44
 74,208 9.44 9.52 9.35 0 0 0
27/05/2024
9.52
 107,219 9.35 9.52 9.35 0 0 0
24/05/2024
9.35
 78,200 9.44 9.52 9.09 0 0 0
23/05/2024
9.44
 98,900 9.44 9.61 9.35 0 0 0
22/05/2024
9.44
 85,132 9.52 9.61 9.35 0 0 0
21/05/2024
9.52
 75,300 9.35 9.52 9.18 0 0 0
20/05/2024
9.35
 88,419 9.78 9.78 9.26 0 0 0
17/05/2024
9.78
 114,303 10.82 10.82 9.61 0 0 0
16/05/2024
9.87
 71,009 9.87 9.96 9.78 0 0 0
15/05/2024
9.87
 101,900 9.44 9.87 9.44 0 0 0
14/05/2024
9.44
 78,840 9.52 9.52 9.35 0 0 0
13/05/2024
9.52
 106,134 9.61 9.70 9.26 0 0 0
10/05/2024
9.61
 95,219 9.87 10.04 9.61 0 0 0
09/05/2024
9.87
 148,260 10.22 10.74 9.61 0 0 0
08/05/2024
10.22
 201,120 9.52 10.22 9.35 0 0 0
07/05/2024
9.52
 158,400 9.52 9.78 9.26 0 0 0
06/05/2024
9.52
 235,796 8.83 9.52 8.83 0 0 0
03/05/2024
8.92
 85,610 8.92 9.09 8.83 0 0 0
02/05/2024
8.92
 137,903 8.66 8.92 8.66 0 0 0
26/04/2024
8.66
 116,713 8.57 8.83 8.57 0 0 0
25/04/2024
8.57
 71,627 8.66 8.74 8.48 0 0 0
24/04/2024
8.66
 101,600 8.66 8.92 8.57 0 0 0
23/04/2024
8.57
 83,258 8.74 8.83 8.57 0 0 0
22/04/2024
8.74
 182,540 8.31 8.83 8.23 0 0 0
19/04/2024
8.31
 73,308 8.57 8.57 8.23 0 0 0
17/04/2024
8.57
 158,750 8.31 8.66 8.23 0 0 0
16/04/2024
8.40
 192,300 8.14 8.66 8.05 0 0 0
15/04/2024
8.14
 173,736 8.23 8.83 8.14 0 0 0
12/04/2024
8.23
 106,206 8.14 8.40 8.14 0 0 0
11/04/2024
8.14
 58,000 8.14 8.23 8.05 0 0 0
10/04/2024
8.14
 60,600 8.31 8.40 8.14 0 0 0
09/04/2024
8.31
 123,600 8.05 8.40 7.88 0 0 0
08/04/2024
8.05
 103,922 7.97 8.23 7.97 0 0 0
05/04/2024
8.05
 44,100 8.31 8.48 8.05 0 0 0
04/04/2024
8.48
 40,900 8.48 8.57 8.23 0 0 0
03/04/2024
8.57
 84,522 8.48 8.66 8.40 0 0 0
02/04/2024
8.57
 32,001 8.48 8.74 8.31 0 0 0
01/04/2024
8.66
 133,061 9.00 9.00 8.23 0 0 0
29/03/2024
9.09
 78,675 9.61 9.61 8.92 0 0 0
28/03/2024
9.61
 160,608 9.52 10.22 9.52 0 0 0
27/03/2024
9.35
 140,242 8.57 9.35 8.48 0 0 0
26/03/2024
8.57
 61,900 8.48 8.66 8.48 0 0 0
25/03/2024
8.48
 52,924 8.40 8.48 8.40 0 0 0
22/03/2024
8.31
 97,901 8.31 8.31 8.14 0 0 0
21/03/2024
8.31
 69,100 8.31 8.40 8.23 0 0 0
20/03/2024
8.31
 94,612 8.40 8.48 8.31 0 0 0
19/03/2024
8.40
 48,400 8.40 8.66 8.40 0 0 0
18/03/2024
8.40
 78,260 8.48 8.66 8.14 0 0 0
15/03/2024
8.48
 63,630 8.40 8.48 8.31 0 0 0
14/03/2024
8.57
 401 8.23 8.57 8.23 0 0 0
13/03/2024
8.40
 6,200 8.40 8.40 8.40 0 0 0
12/03/2024
8.40
 430 8.40 8.40 8.40 0 0 0
11/03/2024
8.40
 371 8.40 8.40 8.40 0 0 0
08/03/2024
8.40
 10 8.40 8.40 8.40 0 0 0
07/03/2024
8.40
 1,300 8.23 8.40 8.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |