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)
11/11/2022
3.38
 4,500 3.46 3.46 3.31 0 0 0
10/11/2022
3.31
 23,000 3.54 3.54 3.31 0 0 0
09/11/2022
3.62
 1,800 3.23 3.70 3.23 0 0 0
08/11/2022
3.54
 2,100 3.62 3.62 3.38 0 0 0
07/11/2022
3.54
 20,800 3.78 3.78 3.46 0 0 0
04/11/2022
3.78
 21,300 3.78 3.86 3.70 0 0 0
03/11/2022
4.01
 19,900 4.09 4.09 3.94 0 0 0
02/11/2022
4.17
 15,900 4.25 4.25 4.01 0 0 0
01/11/2022
4.25
 31,004 4.57 4.57 3.94 0 0 0
31/10/2022
4.25
 62,200 4.17 4.25 3.86 0 0 0
28/10/2022
4.25
 30,701 4.57 4.57 3.94 0 0 0
27/10/2022
4.25
 4,800 4.09 4.33 4.09 0 0 0
26/10/2022
4.09
 9,200 4.17 4.33 4.09 0 0 0
25/10/2022
4.25
 10,800 4.01 4.33 3.94 0 0 0
24/10/2022
4.01
 62,360 4.41 4.41 4.01 0 0 0
21/10/2022
4.41
 38,200 4.72 4.72 4.09 0 0 0
20/10/2022
4.49
 95,200 4.80 4.88 4.49 0 0 0
19/10/2022
4.96
 13,003 5.04 5.19 4.72 0 0 0
18/10/2022
5.12
 21,599 4.72 5.12 4.72 0 0 0
17/10/2022
4.88
 88,600 4.57 4.96 4.57 0 0 0
14/10/2022
4.57
 37,001 4.25 4.57 4.25 0 0 0
13/10/2022
4.25
 33,500 4.25 4.41 4.17 0 0 0
12/10/2022
4.25
 19,900 3.94 4.41 3.94 0 0 0
11/10/2022
4.17
 14,200 4.25 4.33 4.17 0 0 0
10/10/2022
4.49
 7,200 4.57 4.57 4.25 0 0 0
07/10/2022
4.33
 53,900 4.25 4.57 4.17 0 0 0
06/10/2022
4.41
 39,800 4.33 4.41 4.01 0 0 0
05/10/2022
4.41
 23,200 4.41 4.41 4.25 0 0 0
04/10/2022
4.25
 25,800 4.57 4.57 4.25 0 0 0
03/10/2022
4.25
 55,200 4.64 4.64 4.25 0 0 0
30/09/2022
4.72
 58,700 4.88 4.88 4.49 0 0 0
29/09/2022
4.96
 20,000 5.35 5.43 4.96 0 0 0
28/09/2022
5.19
 28,700 5.12 5.27 4.96 0 0 0
27/09/2022
5.35
 50,700 5.19 5.51 5.04 0 0 0
26/09/2022
5.35
 55,900 5.59 5.59 5.04 0 0 0
23/09/2022
5.59
 40,201 5.51 5.75 5.51 0 0 0
22/09/2022
5.67
 33,900 5.51 5.75 5.51 0 0 0
21/09/2022
5.67
 28,800 5.51 5.75 5.43 0 0 0
20/09/2022
5.51
 76,601 5.90 5.90 5.43 0 0 0
19/09/2022
5.82
 105,700 6.69 6.69 5.75 0 0 0
16/09/2022
6.38
 56,600 6.53 6.53 6.30 0 0 0
15/09/2022
6.61
 67,102 6.53 6.85 6.30 0 0 0
14/09/2022
6.77
 35,000 6.53 6.77 6.53 0 0 0
13/09/2022
6.93
 26,300 6.93 6.93 6.45 0 0 0
12/09/2022
6.69
 34,300 6.38 7.01 6.38 0 0 0
09/09/2022
6.38
 129,300 6.69 6.85 6.30 0 0 0
08/09/2022
6.69
 53,200 6.77 6.93 6.69 0 0 0
07/09/2022
7.01
 185,600 7.32 7.32 7.01 0 0 0
06/09/2022
7.40
 68,600 7.32 7.48 7.32 0 0 0
05/09/2022
7.48
 92,900 7.48 7.63 7.16 0 0 0
31/08/2022
7.40
 86,200 7.63 7.63 7.40 0 0 0
30/08/2022
7.63
 25,700 7.71 8.03 7.48 0 0 0
29/08/2022
7.56
 111,600 7.87 7.87 7.40 0 0 0
26/08/2022
7.95
 113,700 8.19 8.26 7.87 0 0 0
25/08/2022
8.26
 67,200 8.03 8.42 8.03 0 0 0
24/08/2022
8.26
 140,100 8.26 8.58 8.03 0 0 0
23/08/2022
8.74
 89,200 8.66 9.21 8.66 0 0 0
22/08/2022
9.21
 202,200 8.42 9.21 8.26 0 0 0
19/08/2022
8.42
 1,337,954 7.71 8.42 7.48 0 0 0
18/08/2022
7.71
 119,500 8.34 8.34 7.56 0 0 0
17/08/2022
8.34
 126,900 8.58 8.58 8.11 0 0 0
16/08/2022
8.58
 138,008 8.89 8.89 8.58 0 0 0
15/08/2022
8.89
 58,700 8.97 8.97 8.82 0 0 0
12/08/2022
8.97
 78,900 8.97 8.97 8.82 0 0 0
11/08/2022
8.97
 79,300 9.21 9.37 8.97 0 0 0
10/08/2022
9.13
 96,800 9.45 9.45 9.13 0 0 0
09/08/2022
9.45
 81,050 9.45 9.68 9.37 0 0 0
08/08/2022
9.52
 158,818 9.21 10.07 8.89 0 0 0
05/08/2022
9.45
 515,532 9.60 10.00 9.45 0 0 0
04/08/2022
10.47
 425,300 11.57 11.57 10.47 0 0 0
03/08/2022
11.57
 698,800 12.51 12.59 11.33 0 0 0
02/08/2022
12.51
 787,352 12.99 13.22 11.73 0 0 0
01/08/2022
12.99
 1,532,500 13.54 13.54 11.18 0 0 0
29/07/2022
12.36
 1,401,600 12.36 12.36 11.10 0 0 0
28/07/2022
11.26
 793,900 11.26 11.26 8.66 0 0 0
31/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
30/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
29/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
28/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
25/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
24/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
23/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
22/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
21/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
18/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
17/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
16/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
15/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
14/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
11/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
10/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
09/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
08/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
07/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
04/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
03/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
02/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
01/03/2022
7.24
 0 7.24 7.24 7.24 0 0 0
28/02/2022
7.24
 0 7.24 7.24 7.24 0 0 0
25/02/2022
7.24
 0 7.24 7.24 7.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |