Công ty Cổ phần Nhựa Picomat (pch)

19.90
-0.30
(-1.49%)
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)
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
06/03/2024
8.31
 1,000 8.40 8.40 8.31 0 0 0
05/03/2024
8.40
 601 8.23 8.40 8.23 0 0 0
04/03/2024
8.31
 1,241 8.40 8.40 8.31 0 0 0
01/03/2024
8.40
 150 8.40 8.40 8.40 0 0 0
29/02/2024
8.23
 3,557 8.40 8.40 8.23 0 0 0
28/02/2024
8.40
 105 8.40 8.40 8.40 0 0 0
27/02/2024
8.40
 6,110 8.23 8.40 8.23 0 0 0
26/02/2024
8.14
 11,100 8.14 8.14 8.14 0 0 0
23/02/2024
8.23
 12,270 8.57 8.57 8.23 0 0 0
22/02/2024
8.40
 15,605 8.48 8.48 8.40 0 0 0
21/02/2024
8.57
 6,850 8.66 8.83 8.48 0 0 0
20/02/2024
8.66
 200 8.66 8.66 8.66 0 0 0
19/02/2024
8.66
 8,510 8.66 8.66 8.40 0 0 0
16/02/2024
8.57
 1,487 8.57 8.57 8.57 0 0 0
15/02/2024
8.66
 3,550 8.23 8.66 7.79 0 0 0
07/02/2024
8.66
 6,519 8.14 8.66 7.53 0 0 0
06/02/2024
8.31
 8,600 8.40 8.40 8.23 0 0 0
05/02/2024
8.31
 11,022 8.31 8.31 8.31 0 0 0
02/02/2024
8.31
 8,300 8.31 8.31 8.31 0 0 0
01/02/2024
8.23
 1,483 8.31 8.31 8.23 0 0 0
31/01/2024
8.31
 52,250 9.00 9.00 8.14 0 0 0
30/01/2024
8.57
 32,200 8.48 8.57 8.05 0 0 0
29/01/2024
8.57
 24,030 8.48 8.57 8.23 0 0 0
26/01/2024
8.57
 5,905 8.31 8.57 8.31 0 0 0
25/01/2024
8.31
 404 8.31 8.31 8.23 0 0 0
24/01/2024
8.23
 1,300 8.31 8.31 8.23 0 0 0
23/01/2024
8.31
 11,060 8.40 8.40 8.14 0 0 0
22/01/2024
8.31
 4,040 8.40 8.40 8.23 0 0 0
19/01/2024
8.23
 16,000 8.57 8.57 8.23 0 0 0
18/01/2024
8.57
 13,301 8.40 8.57 8.23 0 0 0
17/01/2024
8.40
 5,910 8.48 8.48 8.23 0 0 0
16/01/2024
8.23
 12,640 8.48 8.48 8.23 0 0 0
15/01/2024
8.48
 4,500 8.48 8.48 8.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |