CTCP Tập đoàn Xây lắp 1 - Petrolimex (pcc)

30
-5.20
(-14.77%)
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
(2026-05-19) 		-0.80 -2.17% 500 0 0
35
36.80
35
2 tháng
(2026-04-20) 		0.90 2.56% 800 0 0
35
36.80
35
3 tháng
(2026-03-20) 		5.70 18.81% 20,600 0 0
30.30
36.80
35
6 tháng
(2025-12-22) 		9 33.33% 22,100 0 0
23.10
36.80
35
12 tháng
(2025-06-23) 		11.91 49.41% 31,200 0 0
21.18
36.80
35
24 tháng
(2024-06-28) 		15.31 74.03% 206,052 0 0
16.85
36.80
35
36 tháng
(2023-07-04) 		25.06 228.95% 1,121,684 0 0
10.94
36.80
35
60 tháng
(2021-07-14) 		24.74 219.84% 2,027,468 0 0
9.77
36.80
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2023
11.79
 100 11.79 11.79 11.79 0 0 0
14/03/2023
11.79
 0 11.79 11.79 11.79 0 0 0
13/03/2023
11.79
 100 11.79 11.79 11.79 0 0 0
10/03/2023
11.79
 700 11.79 11.79 10.61 0 0 0
09/03/2023
11.79
 0 11.79 11.79 11.79 0 0 0
08/03/2023
11.79
 0 11.79 11.79 11.79 0 0 0
07/03/2023
11.79
 100 11.03 11.79 11.79 0 0 0
06/03/2023
11.03
 200 11.79 11.79 11.03 0 0 0
03/03/2023
11.79
 100 11.87 11.87 11.79 0 0 0
02/03/2023
11.87
 600 11.87 11.87 10.86 0 0 0
01/03/2023
11.87
 0 11.87 11.87 11.87 0 0 0
28/02/2023
11.87
 0 11.87 11.87 11.87 0 0 0
27/02/2023
11.87
 1 11.87 11.87 11.87 0 0 0
24/02/2023
11.87
 0 11.87 11.87 11.87 0 0 0
23/02/2023
11.87
 100 11.28 11.87 11.87 0 0 0
22/02/2023
11.28
 3,000 11.87 11.87 11.28 0 0 0
21/02/2023
11.87
 600 11.79 11.87 11.87 0 0 0
20/02/2023
11.79
 0 11.36 11.79 11.36 0 0 0
16/02/2023
11.36
 0 11.28 11.36 11.28 0 0 0
15/02/2023
11.28
 600 11.28 11.87 11.28 0 0 0
14/02/2023
11.28
 1,000 11.79 11.79 11.20 0 0 0
13/02/2023
11.79
 2,500 12.88 12.88 11.79 0 0 0
10/02/2023
12.88
 100 15.91 15.91 12.88 0 0 0
09/02/2023
15.91
 500 14.14 15.91 12.04 0 0 0
08/02/2023
14.14
 100 13.13 14.14 14.14 0 0 0
07/02/2023
13.13
 303 11.62 13.13 13.13 0 0 0
06/02/2023
11.62
 2,200 12.29 12.29 11.20 0 0 0
03/02/2023
12.29
 0 12.29 12.29 12.29 0 0 0
02/02/2023
12.29
 0 12.04 12.29 12.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |