Công ty Cổ phần Nhựa Picomat (pch)

18.50
0.20
(1.09%)
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
(2026-08-19) 		0 0% 2,415,400 -4,000 -0.1
18.10
19.90
18.50
2 tháng
(2026-07-20) 		1.29 7.59% 4,403,900 -17,400 -0.4
17.01
19.90
18.50
3 tháng
(2026-06-22) 		0.08 0.42% 6,287,100 -6,800 -0.2
16.92
19.90
18.50
6 tháng
(2026-03-23) 		-0.49 -2.58% 12,941,600 -10,600 -0.2
16.92
21.03
18.50
12 tháng
(2025-09-23) 		-0.58 -3.06% 26,100,200 -27,100 -0.5
16.82
21.03
18.50
24 tháng
(2024-09-30) 		7.62 71.33% 55,591,001 -63,400 -1.2
8.46
21.03
18.50
36 tháng
(2023-10-04) 		12.55 218.54% 74,605,661 -86,500 -1.6
4.21
21.03
18.50
60 tháng
(2021-11-03) 		11.53 170.41% 101,006,097 -122,800 -2.3
2.72
21.03
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
14.65
 99,600 14.73 14.89 14.65 0 3,300 -0.1
24/08/2023
5.02
 47,800 4.94 5.10 4.77 0 0 0
23/08/2023
4.94
 610,396 4.53 4.94 4.53 0 0 0
22/08/2023
4.53
 28,927 4.53 4.53 4.29 0 0 0
21/08/2023
4.53
 118,601 4.21 4.53 4.21 0 0 0
18/08/2023
4.53
 130,810 4.85 4.85 4.53 0 0 0
17/08/2023
5.02
 48,700 4.94 5.02 4.94 0 0 0
16/08/2023
5.10
 114,150 5.26 5.34 4.85 0 0 0
15/08/2023
5.26
 198,020 5.34 5.34 4.85 0 0 0
14/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/08/2023
5.34
 417,936 5.66 5.75 5.18 0 0 0
11/08/2023
5.30
 679,578 5.59 5.66 5.15 0 0 0
10/08/2023
5.15
 895,510 4.93 5.15 4.85 0 0 0
09/08/2023
4.71
 503,500 4.41 4.71 4.41 0 0 0
08/08/2023
4.34
 118,100 4.41 4.56 4.27 0 0 0
07/08/2023
4.41
 163,810 4.41 4.56 4.34 0 0 0
04/08/2023
4.41
 103,470 4.19 4.49 3.90 0 0 0
03/08/2023
4.12
 30,300 4.12 4.27 4.12 0 0 0
02/08/2023
4.19
 16,900 4.12 4.27 4.05 0 0 0
01/08/2023
4.12
 52,100 4.27 4.34 4.12 0 0 0
31/07/2023
4.27
 49,604 4.05 4.27 4.05 0 0 0
28/07/2023
4.19
 13,904 4.19 4.27 4.12 0 0 0
27/07/2023
4.19
 75,006 4.19 4.27 4.12 0 0 0
26/07/2023
4.12
 52,400 4.19 4.41 4.05 0 0 0
25/07/2023
4.19
 41,300 4.27 4.27 4.12 0 0 0
24/07/2023
4.27
 123,626 4.05 4.27 3.97 0 0 0
21/07/2023
4.12
 67,104 3.97 4.19 3.97 0 0 0
20/07/2023
3.97
 35,800 3.90 3.97 3.83 0 0 0
19/07/2023
3.90
 27,000 3.90 3.90 3.83 0 0 0
18/07/2023
3.97
 13,100 3.90 3.97 3.83 0 0 0
17/07/2023
3.90
 23,202 3.97 4.05 3.90 0 0 0
14/07/2023
3.97
 27,800 3.97 3.97 3.83 0 0 0
13/07/2023
3.90
 59,100 3.83 3.90 3.83 0 0 0
12/07/2023
3.90
 5,700 3.97 3.97 3.90 0 0 0
11/07/2023
3.97
 3,801 3.90 3.97 3.90 0 0 0
10/07/2023
5.15
 14,224 5.15 5.15 4.93 0 0 0
07/07/2023
3.90
 8,300 3.90 4.05 3.90 0 0 0
06/07/2023
4.12
 44,010 3.90 4.12 3.75 0 0 0
05/07/2023
3.90
 13,900 3.90 3.97 3.83 0 0 0
04/07/2023
3.97
 18,400 3.90 3.97 3.83 0 0 0
03/07/2023
3.90
 17,200 3.90 3.90 3.83 0 0 0
30/06/2023
13.31
 99,600 13.39 13.54 13.31 0 3,300 -0.1
29/06/2023
3.75
 42,800 3.75 3.90 3.75 0 0 0
28/06/2023
3.90
 31,200 3.90 3.90 3.83 0 0 0
27/06/2023
3.90
 61,350 3.83 3.90 3.75 0 0 0
26/06/2023
3.90
 63,510 3.90 3.97 3.75 0 0 0
23/06/2023
3.97
 71,800 4.12 4.19 3.97 0 0 0
22/06/2023
4.19
 14,200 4.19 4.19 4.05 0 0 0
21/06/2023
4.12
 48,400 4.12 4.19 3.97 0 0 0
20/06/2023
13.31
 99,600 13.39 13.54 13.31 0 3,300 -0.1
19/06/2023
3.97
 97,001 4.34 4.41 3.97 0 0 0
16/06/2023
4.41
 125,121 4.41 4.49 4.27 0 0 0
15/06/2023
4.41
 47,000 4.41 4.41 4.27 0 0 0
14/06/2023
4.41
 136,727 4.49 4.49 4.27 0 0 0
13/06/2023
13.31
 99,600 13.39 13.54 13.31 0 3,300 -0.1
12/06/2023
4.19
 160,500 3.90 4.19 3.83 0 0 0
09/06/2023
3.90
 50,600 3.90 3.97 3.75 0 0 0
08/06/2023
3.90
 147,500 3.83 4.05 3.83 0 0 0
07/06/2023
3.83
 55,300 3.83 3.83 3.75 0 0 0
06/06/2023
3.83
 119,900 3.68 3.83 3.53 0 0 0
05/06/2023
3.60
 85,830 3.68 3.75 3.53 0 0 0
02/06/2023
3.68
 85,500 3.75 3.83 3.60 0 0 0
01/06/2023
3.75
 279,400 3.53 3.75 3.46 0 0 0
31/05/2023
3.53
 131,200 3.38 3.60 3.38 0 0 0
30/05/2023
3.53
 40,400 3.60 3.68 3.46 0 0 0
29/05/2023
3.53
 276,530 3.24 3.53 3.16 0 0 0
26/05/2023
3.24
 34,401 3.16 3.24 3.16 0 0 0
25/05/2023
3.16
 23,900 3.09 3.16 3.02 0 0 0
24/05/2023
3.09
 32,800 3.09 3.16 3.02 0 0 0
23/05/2023
3.09
 31,400 3.09 3.09 3.02 0 0 0
22/05/2023
3.09
 74,905 3.16 3.16 2.94 0 0 0
19/05/2023
3.16
 11,900 3.09 3.16 3.09 0 0 0
18/05/2023
3.16
 22,600 3.09 3.24 3.09 0 0 0
17/05/2023
3.16
 32,200 3.09 3.16 3.02 0 0 0
16/05/2023
3.09
 74,200 3.24 3.24 3.09 0 0 0
15/05/2023
3.24
 52,200 3.16 3.24 3.16 0 0 0
12/05/2023
3.16
 12,430 3.16 3.24 3.09 0 0 0
11/05/2023
3.16
 26,100 3.16 3.24 3.09 0 0 0
10/05/2023
3.16
 90,605 3.09 3.16 3.09 0 0 0
09/05/2023
3.09
 17,400 3.09 3.16 3.02 0 0 0
08/05/2023
3.09
 17,400 3.09 3.09 3.02 0 0 0
05/05/2023
3.09
 21,100 3.02 3.09 3.02 0 0 0
04/05/2023
3.09
 48,000 3.02 3.09 2.94 0 0 0
03/05/2023
3.68
 100 3.68 3.68 3.68 0 0 0
02/05/2023
3.60
 40,200 3.75 3.75 3.53 0 0 0
01/05/2023
3.90
 13,000 3.75 3.90 3.68 0 0 0
28/04/2023
3.09
 28,405 3.02 3.09 3.02 0 0 0
27/04/2023
3.02
 14,701 2.94 3.02 2.94 0 0 0
26/04/2023
2.94
 24,400 3.02 3.02 2.87 0 0 0
25/04/2023
3.02
 22,800 3.02 3.09 2.94 0 0 0
24/04/2023
3.02
 39,300 3.09 3.09 2.94 0 0 0
21/04/2023
3.09
 50,300 3.09 3.16 2.94 0 0 0
20/04/2023
3.09
 11,400 3.02 3.09 3.02 0 0 0
19/04/2023
3.09
 26,500 3.02 3.09 3.02 0 0 0
18/04/2023
3.09
 8,300 3.16 3.16 3.02 0 0 0
17/04/2023
3.16
 17,200 3.09 3.16 3.02 0 0 0
14/04/2023
3.16
 83,200 3.16 3.24 3.02 0 0 0
13/04/2023
3.16
 34,400 3.16 3.16 3.09 0 0 0
12/04/2023
3.09
 52,500 3.16 3.16 3.09 0 0 0
11/04/2023
3.16
 5,200 3.16 3.16 3.09 0 0 0
10/04/2023
5.22
 66,713 4.93 5.22 4.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |