Công ty Cổ phần Nhựa Picomat (pch)

20.10
-0.40
(-1.95%)
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
(2026-02-23) 		0.50 2.50% 1,817,700 0 0
19.90
20.80
20.10
2 tháng
(2026-01-19) 		0.10 0.49% 3,466,700 0 0
19.70
20.80
20.10
3 tháng
(2025-12-18) 		2 10.81% 5,525,500 0 0
18.10
21.20
20.10
6 tháng
(2025-09-19) 		0.50 2.50% 12,427,200 0 0
18
21.20
20.10
12 tháng
(2025-03-24) 		7.17 53.75% 27,100,000 0 0
12.86
21.20
20.10
24 tháng
(2024-03-28) 		10.89 113.31% 54,002,465 0 0
8.05
21.20
20.10
36 tháng
(2023-04-03) 		17.12 505.70% 68,626,437 0 0
3.15
21.20
20.10
60 tháng
(2021-11-03) 		13.26 183.10% 83,562,413 0 0
2.91
21.20
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2023
7.10
 20,303 7.01 7.36 6.93 0 0 0
16/10/2023
7.01
 52,271 7.01 7.01 6.67 0 0 0
13/10/2023
7.01
 112,830 7.10 7.27 6.32 0 0 0
12/10/2023
6.93
 293,086 7.36 7.62 6.67 0 0 0
11/10/2023
7.36
 188,584 7.10 7.45 6.84 0 0 0
10/10/2023
6.84
 484,606 6.32 6.84 6.32 0 0 0
09/10/2023
6.23
 149,472 6.06 6.23 5.80 0 0 0
06/10/2023
6.06
 14,224 6.06 6.06 5.80 0 0 0
05/10/2023
6.06
 40,626 6.15 6.15 5.63 0 0 0
04/10/2023
6.15
 66,713 5.80 6.15 5.63 0 0 0
03/10/2023
6.15
 6,000 6.15 6.15 5.80 0 0 0
02/10/2023
6.15
 29,706 6.23 6.23 6.06 0 0 0
29/09/2023
6.06
 19,300 6.23 6.23 6.06 0 0 0
28/09/2023
6.06
 43,600 6.23 6.23 5.89 0 0 0
27/09/2023
6.23
 28,412 6.23 6.23 5.97 0 0 0
26/09/2023
6.32
 15,100 6.15 6.32 5.80 0 0 0
25/09/2023
6.23
 49,373 6.32 6.49 5.80 0 0 0
22/09/2023
6.32
 44,800 6.06 6.32 5.71 0 0 0
21/09/2023
6.32
 38,200 6.41 6.41 6.06 0 0 0
20/09/2023
6.41
 25,900 6.41 6.41 6.23 0 0 0
19/09/2023
6.41
 34,500 6.06 6.41 5.97 0 0 0
18/09/2023
6.06
 45,701 6.23 6.23 5.97 0 0 0
15/09/2023
6.23
 47,910 6.41 6.41 5.97 0 0 0
14/09/2023
6.32
 80,600 6.23 6.49 6.06 0 0 0
13/09/2023
6.06
 198,500 6.06 6.15 5.89 0 0 0
12/09/2023
5.89
 196,331 5.54 5.89 5.54 0 0 0
11/09/2023
5.63
 39,742 5.80 6.06 5.54 0 0 0
08/09/2023
5.71
 56,420 5.63 5.71 5.37 0 0 0
07/09/2023
5.63
 57,200 5.54 5.63 5.28 0 0 0
06/09/2023
5.54
 100,928 5.28 5.54 5.28 0 0 0
05/09/2023
5.37
 77,901 5.19 5.45 5.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |