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)
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
26/06/2023
11.20
 0 10.94 11.20 11.20 0 0 0
23/06/2023
10.94
 1,300 11.11 12.37 10.94 0 0 0
22/06/2023
11.11
 0 11.11 11.11 11.11 0 0 0
21/06/2023
11.11
 3,000 11.11 11.11 11.11 0 0 0
20/06/2023
11.11
 0 11.11 11.11 11.11 0 0 0
19/06/2023
11.11
 0 11.11 11.11 11.11 0 0 0
16/06/2023
11.11
 500 11.36 11.36 11.11 0 0 0
15/06/2023
11.36
 500 11.20 11.36 10.94 0 0 0
14/06/2023
11.20
 3 11.20 11.20 11.20 0 0 0
13/06/2023
11.20
 500 11.03 11.20 11.20 0 0 0
12/06/2023
11.03
 500 11.62 11.62 11.03 0 0 0
09/06/2023
11.62
 500 11.87 11.87 10.61 0 0 0
08/06/2023
11.87
 0 11.95 11.87 11.87 0 0 0
07/06/2023
11.95
 700 12.04 12.04 11.79 0 0 0
06/06/2023
12.04
 400 12.46 12.46 12.04 0 0 0
05/06/2023
12.46
 1 12.46 12.46 12.46 0 0 0
02/06/2023
12.46
 102 11.70 12.46 12.46 0 0 0
01/06/2023
11.70
 300 12.96 12.96 11.70 0 0 0
31/05/2023
12.96
 2,100 11.53 12.96 9.93 0 0 0
30/05/2023
11.53
 0 11.53 11.53 11.53 0 0 0
29/05/2023
11.53
 2,000 11.53 11.53 11.36 0 0 0
26/05/2023
11.53
 0 11.53 11.53 11.53 0 0 0
25/05/2023
11.53
 0 11.53 11.53 11.53 0 0 0
24/05/2023
11.53
 571 10.35 11.53 11.53 0 0 0
23/05/2023
10.35
 1,202 11.45 11.45 10.35 0 0 0
22/05/2023
11.45
 0 11.45 11.45 11.45 0 0 0
19/05/2023
11.45
 100 10.27 11.45 11.45 0 0 0
18/05/2023
10.27
 900 10.27 11.62 10.27 0 0 0
17/05/2023
10.27
 100 11.53 11.53 10.27 0 0 0
16/05/2023
11.53
 0 11.53 11.53 11.53 0 0 0
15/05/2023
11.53
 200 10.52 11.53 11.53 0 0 0
12/05/2023
10.52
 0 10.69 10.52 10.52 0 0 0
11/05/2023
10.69
 2,000 9.85 11.20 10.35 0 0 0
10/05/2023
9.85
 0 9.85 9.85 9.85 0 0 0
09/05/2023
9.85
 0 9.85 9.85 9.85 0 0 0
08/05/2023
9.85
 0 10.52 9.85 9.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |