Công ty Cổ phần Nhựa Picomat (pch)

19.90
-0.10
(-0.50%)
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
(2025-12-29) 		1.40 7.61% 1,933,000 0 0
18.30
21.20
20
2 tháng
(2025-11-28) 		0.80 4.21% 4,026,100 0 0
18
21.20
20
3 tháng
(2025-10-29) 		-0.30 -1.49% 6,172,900 0 0
18
21.20
20
6 tháng
(2025-07-31) 		1.60 8.79% 14,288,000 0 0
18
21.20
20
12 tháng
(2025-02-03) 		7.23 57.50% 27,489,487 0 0
12.57
21.20
20
24 tháng
(2024-02-07) 		11.14 128.69% 51,864,501 0 0
8.05
21.20
20
36 tháng
(2023-02-13) 		15.86 403.12% 67,600,459 0 0
3.15
21.20
20
60 tháng
(2021-11-03) 		12.56 173.43% 80,629,913 0 0
2.91
21.20
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
5.28
 81,522 5.28 5.37 5.19 0 0 0
30/08/2023
5.28
 76,100 5.37 5.37 5.19 0 0 0
29/08/2023
5.19
 137,502 5.11 5.37 5.11 0 0 0
28/08/2023
5.19
 34,801 5.19 5.19 4.94 0 0 0
25/08/2023
5.19
 124,100 5.37 5.54 4.94 0 0 0
24/08/2023
5.37
 47,800 5.28 5.45 5.11 0 0 0
23/08/2023
5.28
 610,396 4.85 5.28 4.85 0 0 0
22/08/2023
4.85
 28,927 4.85 4.85 4.59 0 0 0
21/08/2023
4.85
 118,601 4.50 4.85 4.50 0 0 0
18/08/2023
4.85
 130,810 5.19 5.19 4.85 0 0 0
17/08/2023
5.37
 48,700 5.28 5.37 5.28 0 0 0
16/08/2023
5.45
 114,150 5.63 5.71 5.19 0 0 0
15/08/2023
5.63
 198,020 5.71 5.71 5.19 0 0 0
14/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/08/2023
5.71
 417,936 6.06 6.15 5.54 0 0 0
11/08/2023
5.67
 679,578 5.98 6.06 5.51 0 0 0
10/08/2023
5.51
 895,510 5.27 5.51 5.19 0 0 0
09/08/2023
5.04
 503,500 4.72 5.04 4.72 0 0 0
08/08/2023
4.64
 118,100 4.72 4.88 4.57 0 0 0
07/08/2023
4.72
 163,810 4.72 4.88 4.64 0 0 0
04/08/2023
4.72
 103,470 4.49 4.80 4.17 0 0 0
03/08/2023
4.41
 30,300 4.41 4.57 4.41 0 0 0
02/08/2023
4.49
 16,900 4.41 4.57 4.33 0 0 0
01/08/2023
4.41
 52,100 4.57 4.64 4.41 0 0 0
31/07/2023
4.57
 49,604 4.33 4.57 4.33 0 0 0
28/07/2023
4.49
 13,904 4.49 4.57 4.41 0 0 0
27/07/2023
4.49
 75,006 4.49 4.57 4.41 0 0 0
26/07/2023
4.41
 52,400 4.49 4.72 4.33 0 0 0
25/07/2023
4.49
 41,300 4.57 4.57 4.41 0 0 0
24/07/2023
4.57
 123,626 4.33 4.57 4.25 0 0 0
21/07/2023
4.41
 67,104 4.25 4.49 4.25 0 0 0
20/07/2023
4.25
 35,800 4.17 4.25 4.09 0 0 0
19/07/2023
4.17
 27,000 4.17 4.17 4.09 0 0 0
18/07/2023
4.25
 13,100 4.17 4.25 4.09 0 0 0
17/07/2023
4.17
 23,202 4.25 4.33 4.17 0 0 0
14/07/2023
4.25
 27,800 4.25 4.25 4.09 0 0 0
13/07/2023
4.17
 59,100 4.09 4.17 4.09 0 0 0
12/07/2023
4.17
 5,700 4.25 4.25 4.17 0 0 0
11/07/2023
4.25
 3,801 4.17 4.25 4.17 0 0 0
10/07/2023
4.17
 9,800 4.09 4.25 4.09 0 0 0
07/07/2023
4.17
 8,300 4.17 4.33 4.17 0 0 0
06/07/2023
4.41
 44,010 4.17 4.41 4.01 0 0 0
05/07/2023
4.17
 13,900 4.17 4.25 4.09 0 0 0
04/07/2023
4.25
 18,400 4.17 4.25 4.09 0 0 0
03/07/2023
4.17
 17,200 4.17 4.17 4.09 0 0 0
30/06/2023
4.17
 56,618 4.01 4.17 4.01 0 0 0
29/06/2023
4.01
 42,800 4.01 4.17 4.01 0 0 0
28/06/2023
4.17
 31,200 4.17 4.17 4.09 0 0 0
27/06/2023
4.17
 61,350 4.09 4.17 4.01 0 0 0
26/06/2023
4.17
 63,510 4.17 4.25 4.01 0 0 0
23/06/2023
4.25
 71,800 4.41 4.49 4.25 0 0 0
22/06/2023
4.49
 14,200 4.49 4.49 4.33 0 0 0
21/06/2023
4.41
 48,400 4.41 4.49 4.25 0 0 0
20/06/2023
4.41
 52,026 4.25 4.41 4.09 0 0 0
19/06/2023
4.25
 97,001 4.64 4.72 4.25 0 0 0
16/06/2023
4.72
 125,121 4.72 4.80 4.57 0 0 0
15/06/2023
4.72
 47,000 4.72 4.72 4.57 0 0 0
14/06/2023
4.72
 136,727 4.80 4.80 4.57 0 0 0
13/06/2023
4.72
 62,100 4.57 4.72 4.49 0 0 0
12/06/2023
4.49
 160,500 4.17 4.49 4.09 0 0 0
09/06/2023
4.17
 50,600 4.17 4.25 4.01 0 0 0
08/06/2023
4.17
 147,500 4.09 4.33 4.09 0 0 0
07/06/2023
4.09
 55,300 4.09 4.09 4.01 0 0 0
06/06/2023
4.09
 119,900 3.94 4.09 3.78 0 0 0
05/06/2023
3.86
 85,830 3.94 4.01 3.78 0 0 0
02/06/2023
3.94
 85,500 4.01 4.09 3.86 0 0 0
01/06/2023
4.01
 279,400 3.78 4.01 3.70 0 0 0
31/05/2023
3.78
 131,200 3.62 3.86 3.62 0 0 0
30/05/2023
3.78
 40,400 3.86 3.94 3.70 0 0 0
29/05/2023
3.78
 276,530 3.46 3.78 3.38 0 0 0
26/05/2023
3.46
 34,401 3.38 3.46 3.38 0 0 0
25/05/2023
3.38
 23,900 3.31 3.38 3.23 0 0 0
24/05/2023
3.31
 32,800 3.31 3.38 3.23 0 0 0
23/05/2023
3.31
 31,400 3.31 3.31 3.23 0 0 0
22/05/2023
3.31
 74,905 3.38 3.38 3.15 0 0 0
19/05/2023
3.38
 11,900 3.31 3.38 3.31 0 0 0
18/05/2023
3.38
 22,600 3.31 3.46 3.31 0 0 0
17/05/2023
3.38
 32,200 3.31 3.38 3.23 0 0 0
16/05/2023
3.31
 74,200 3.46 3.46 3.31 0 0 0
15/05/2023
3.46
 52,200 3.38 3.46 3.38 0 0 0
12/05/2023
3.38
 12,430 3.38 3.46 3.31 0 0 0
11/05/2023
3.38
 26,100 3.38 3.46 3.31 0 0 0
10/05/2023
3.38
 90,605 3.31 3.38 3.31 0 0 0
09/05/2023
3.31
 17,400 3.31 3.38 3.23 0 0 0
08/05/2023
3.31
 17,400 3.31 3.31 3.23 0 0 0
05/05/2023
3.31
 21,100 3.23 3.31 3.23 0 0 0
04/05/2023
3.31
 48,000 3.23 3.31 3.15 0 0 0
28/04/2023
3.31
 28,405 3.23 3.31 3.23 0 0 0
27/04/2023
3.23
 14,701 3.15 3.23 3.15 0 0 0
26/04/2023
3.15
 24,400 3.23 3.23 3.07 0 0 0
25/04/2023
3.23
 22,800 3.23 3.31 3.15 0 0 0
24/04/2023
3.23
 39,300 3.31 3.31 3.15 0 0 0
21/04/2023
3.31
 50,300 3.31 3.38 3.15 0 0 0
20/04/2023
3.31
 11,400 3.23 3.31 3.23 0 0 0
19/04/2023
3.31
 26,500 3.23 3.31 3.23 0 0 0
18/04/2023
3.31
 8,300 3.38 3.38 3.23 0 0 0
17/04/2023
3.38
 17,200 3.31 3.38 3.23 0 0 0
14/04/2023
3.38
 83,200 3.38 3.46 3.23 0 0 0
13/04/2023
3.38
 34,400 3.38 3.38 3.31 0 0 0
12/04/2023
3.31
 52,500 3.38 3.38 3.31 0 0 0
11/04/2023
3.38
 5,200 3.38 3.38 3.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |