CTCP Tập đoàn Xây lắp 1 - Petrolimex (pcc)

23.50
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
(2025-11-05) 		-0.50 -2.08% 800 0 0
21.50
27.50
23.50
2 tháng
(2025-10-06) 		0.44 1.91% 1,900 0 0
21.50
27.50
23.50
3 tháng
(2025-09-08) 		0.91 4.04% 4,400 0 0
21.50
27.50
23.50
6 tháng
(2025-06-09) 		-0.59 -2.47% 9,000 0 0
21.18
27.50
23.50
12 tháng
(2024-12-10) 		-2.76 -10.51% 127,559 0 0
20.42
27.95
23.50
24 tháng
(2023-12-18) 		6.83 40.94% 377,182 0 0
13.91
30.02
23.50
36 tháng
(2022-12-21) 		8.26 54.22% 1,169,411 0 0
9.85
30.02
23.50
60 tháng
(2020-12-31) 		12.61 115.89% 2,262,885 0 0
9.26
30.02
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
12.04
 400 12.12 12.96 12.04 0 0 0
31/01/2023
12.12
 2,200 14.14 14.14 12.04 0 0 0
30/01/2023
14.14
 0 14.14 14.14 14.14 0 0 0
27/01/2023
14.14
 0 14.14 14.14 14.14 0 0 0
19/01/2023
14.14
 0 14.14 14.14 14.14 0 0 0
18/01/2023
14.14
 2 14.14 14.14 14.14 0 0 0
17/01/2023
14.14
 0 14.14 14.14 14.14 0 0 0
16/01/2023
14.14
 0 14.14 14.14 14.14 0 0 0
13/01/2023
14.14
 200 13.47 14.14 14.14 0 0 0
12/01/2023: Cổ tức tiền mặt tỉ lệ: 10%
12/01/2023
13.47
 300 12.71 13.47 13.47 0 0 0
11/01/2023
12.71
 5,500 13.66 13.66 12.32 0 0 0
10/01/2023
13.66
 200 13.66 13.66 13.66 0 0 0
09/01/2023
13.66
 300 13.42 15.40 13.66 0 0 0
06/01/2023
13.42
 3,000 14.84 14.84 13.42 0 0 0
05/01/2023
14.84
 0 14.84 14.84 14.84 0 0 0
04/01/2023
14.84
 100 13.66 14.84 14.84 0 0 0
03/01/2023
13.66
 0 13.19 13.66 13.19 0 0 0
30/12/2022
13.19
 200 13.03 14.13 13.19 0 0 0
29/12/2022
13.03
 201 15.24 15.24 13.03 0 0 0
28/12/2022
15.24
 0 15.24 15.24 15.24 0 0 0
27/12/2022
15.24
 0 15.24 15.24 15.24 0 0 0
26/12/2022
15.24
 0 15.24 15.24 15.24 0 0 0
23/12/2022
15.24
 0 15.24 15.24 15.24 0 0 0
22/12/2022
15.24
 0 15.24 15.24 15.24 0 0 0
21/12/2022
15.24
 0 15.24 15.24 15.24 0 0 0
20/12/2022
15.24
 100 13.26 15.24 15.24 0 0 0
19/12/2022
13.26
 300 13.58 13.58 13.26 0 0 0
16/12/2022
13.58
 1,300 15.95 15.95 13.58 0 0 0
15/12/2022
15.95
 100 14.84 15.95 15.95 0 0 0
14/12/2022
14.84
 200 13.97 14.84 14.84 0 0 0
13/12/2022
13.97
 200 13.34 13.97 13.97 0 0 0
12/12/2022
13.34
 300 11.76 13.34 11.84 0 0 0
09/12/2022
11.76
 0 11.76 11.76 11.76 0 0 0
08/12/2022
11.76
 100 10.74 11.76 11.76 0 0 0
07/12/2022
10.74
 400 12.47 12.47 10.74 0 0 0
06/12/2022
12.47
 301 12.40 12.87 10.74 0 0 0
05/12/2022
12.40
 300 12.16 12.40 10.74 0 0 0
02/12/2022
12.16
 3,000 10.74 12.16 10.26 0 0 0
01/12/2022
10.74
 300 12.24 13.58 10.74 0 0 0
30/11/2022
12.24
 300 14.37 14.37 12.24 0 0 0
29/11/2022
14.37
 101 12.55 14.37 14.37 0 0 0
28/11/2022
12.55
 200 12.95 12.95 12.55 0 0 0
25/11/2022
12.95
 800 13.34 13.34 11.45 0 0 0
24/11/2022
13.34
 1,100 15.63 15.63 13.34 0 0 0
23/11/2022
15.63
 0 15.63 15.63 15.63 0 0 0
22/11/2022
15.63
 0 15.63 15.63 15.63 0 0 0
21/11/2022
15.63
 0 15.63 15.63 15.63 0 0 0
18/11/2022
15.63
 0 15.63 15.63 15.63 0 0 0
17/11/2022
15.63
 0 15.63 15.63 15.63 0 0 0
16/11/2022
15.63
 0 15.63 15.63 15.63 0 0 0
15/11/2022
15.63
 0 15.63 15.63 15.63 0 0 0
14/11/2022
15.63
 0 15.63 15.63 15.63 0 0 0
11/11/2022
15.63
 0 15.63 15.63 15.63 0 0 0
10/11/2022
15.63
 0 15.63 15.63 15.63 0 0 0
09/11/2022
15.63
 0 15.63 15.63 15.63 0 0 0
08/11/2022
15.63
 0 15.63 15.63 15.63 0 0 0
07/11/2022
15.63
 0 15.63 15.63 15.63 0 0 0
04/11/2022
15.63
 0 15.63 15.63 15.63 0 0 0
03/11/2022
15.63
 0 15.63 15.63 15.63 0 0 0
02/11/2022
15.63
 0 15.63 15.63 15.63 0 0 0
01/11/2022
15.63
 0 15.63 15.63 15.63 0 0 0
31/10/2022
15.63
 0 15.63 15.63 15.63 0 0 0
28/10/2022
15.63
 0 15.63 15.63 15.63 0 0 0
27/10/2022
15.63
 0 15.63 15.63 15.63 0 0 0
26/10/2022
15.63
 0 15.63 15.63 15.63 0 0 0
25/10/2022
15.63
 100 13.66 15.63 15.63 0 0 0
24/10/2022
13.66
 0 13.66 13.66 13.66 0 0 0
21/10/2022
13.66
 0 13.66 13.66 13.66 0 0 0
20/10/2022
13.66
 0 13.66 13.66 13.66 0 0 0
19/10/2022
13.66
 0 13.66 13.66 13.66 0 0 0
18/10/2022
13.66
 0 13.66 13.66 13.66 0 0 0
17/10/2022
13.66
 0 13.66 13.66 13.66 0 0 0
14/10/2022
13.66
 2,800 14.37 14.37 13.66 0 0 0
13/10/2022
14.37
 0 14.37 14.37 14.37 0 0 0
12/10/2022
14.37
 0 14.37 14.37 14.37 0 0 0
11/10/2022
14.37
 0 14.37 14.37 14.37 0 0 0
10/10/2022
14.37
 0 14.37 14.37 14.37 0 0 0
07/10/2022
14.37
 0 13.82 14.37 13.82 0 0 0
06/10/2022
13.82
 200 13.82 14.92 13.82 0 0 0
05/10/2022
13.82
 0 13.82 13.82 13.82 0 0 0
04/10/2022
13.82
 0 13.82 13.82 13.82 0 0 0
03/10/2022
13.82
 100 14.92 14.92 13.82 0 0 0
30/09/2022
14.92
 0 14.92 14.92 14.92 0 0 0
29/09/2022
14.92
 101 13.90 14.92 14.92 0 0 0
28/09/2022
13.90
 300 13.97 13.97 12.24 0 0 0
27/09/2022
13.97
 0 13.97 13.97 13.97 0 0 0
26/09/2022
13.97
 0 13.97 13.97 13.97 0 0 0
23/09/2022
13.97
 100 13.42 13.97 13.97 0 0 0
22/09/2022
13.42
 100 14.92 14.92 13.42 0 0 0
21/09/2022
14.92
 0 14.92 14.92 14.92 0 0 0
20/09/2022
14.92
 0 14.92 14.92 14.92 0 0 0
19/09/2022
14.92
 0 14.92 14.92 14.92 0 0 0
16/09/2022
14.92
 100 13.03 14.92 14.92 0 0 0
15/09/2022
13.03
 0 13.03 13.03 13.03 0 0 0
14/09/2022
13.03
 0 13.03 13.03 13.03 0 0 0
13/09/2022
13.03
 0 13.03 13.03 13.03 0 0 0
12/09/2022
13.03
 0 13.50 13.03 13.03 0 0 0
09/09/2022
13.50
 600 12.47 13.50 12.47 0 0 0
08/09/2022
12.47
 0 12.47 12.47 12.47 0 0 0
07/09/2022
12.47
 2,000 14.53 14.53 12.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |