CTCP Phân bón và Hóa chất Dầu khí Miền Trung (pce)

19.20
-0.20
(-1.03%)
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) 		-0.20 -1.02% 43,700 100 0.0
18.70
19.60
19.40
2 tháng
(2025-11-28) 		-0.10 -0.51% 67,000 100 0.0
18.70
19.70
19.40
3 tháng
(2025-10-29) 		-0.40 -2.02% 87,600 -1,400 -0.0
18.70
20.90
19.40
6 tháng
(2025-07-31) 		-1.63 -7.77% 752,900 5,600 0.1
18.70
23.56
19.40
12 tháng
(2025-02-03) 		3.06 18.73% 1,218,041 12,300 0.2
16.34
23.56
19.40
24 tháng
(2024-02-07) 		3.02 18.46% 1,796,747 -36,000 -0.7
15.62
23.56
19.40
36 tháng
(2023-02-13) 		-0.92 -4.54% 3,053,753 -58,900 -1.2
15.62
23.56
19.40
60 tháng
(2021-02-22) 		13.24 214.83% 8,272,195 -244,488 -2.8
6.16
23.56
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
16.61
 7,000 16.61 16.61 16.61 0 0 0
21/06/2022
16.61
 100 16.61 16.61 16.61 0 0 0
20/06/2022
16.61
 5,800 16.68 16.68 16.61 0 0 0
17/06/2022
16.68
 12,000 17.30 17.30 16.34 0 0 0
16/06/2022
17.30
 700 17.51 17.51 17.30 0 0 0
15/06/2022
17.51
 3,300 17.17 17.51 16.20 0 0 0
14/06/2022
17.17
 7,400 16.47 17.30 15.57 0 200 -0.0
13/06/2022
16.47
 14,800 16.75 16.75 16.20 0 0 0
10/06/2022
16.75
 2,500 17.79 17.79 16.75 0 0 0
09/06/2022
17.79
 11,000 17.30 17.93 16.34 0 0 0
08/06/2022
17.30
 11,508 16.20 17.30 16.61 4,100 0 0.1
07/06/2022
16.20
 45,100 16.75 16.82 16.20 0 6,200 -0.1
06/06/2022
16.75
 16,200 16.27 17.23 16.27 0 0 0
03/06/2022
16.27
 5,900 15.71 16.27 15.71 4,900 0 0.1
02/06/2022
15.71
 6,400 15.85 16.27 15.64 0 0 0
01/06/2022
15.85
 15,600 15.37 15.85 15.37 0 0 0
31/05/2022
15.37
 12,200 15.09 15.85 15.09 0 0 0
30/05/2022
15.09
 7,000 14.88 15.09 14.88 0 0 0
27/05/2022
14.88
 0 14.88 14.88 14.88 0 0 0
26/05/2022
14.88
 3,900 15.30 15.78 14.33 0 0 0
25/05/2022
15.30
 5,300 14.81 15.30 14.47 0 0 0
24/05/2022
14.81
 1,400 14.81 14.81 14.67 0 0 0
23/05/2022
14.81
 300 15.16 15.16 14.67 0 0 0
20/05/2022
15.16
 1,700 15.64 15.64 15.16 0 0 0
19/05/2022
15.64
 0 15.64 15.64 15.64 0 0 0
18/05/2022
15.64
 13,900 15.78 15.78 15.23 0 0 0
17/05/2022
15.78
 1,300 14.54 15.78 15.64 0 0 0
16/05/2022
14.54
 5,300 15.78 15.78 14.54 200 0 0.0
13/05/2022
15.78
 9,600 15.99 17.23 14.40 0 0 0
12/05/2022
15.99
 1,200 17.51 17.51 15.99 0 0 0
11/05/2022
17.51
 2,700 17.65 17.65 17.44 0 0 0
10/05/2022
17.65
 200 16.68 17.65 17.30 0 0 0
09/05/2022
16.68
 1,900 18.00 18.00 16.68 0 0 0
06/05/2022
18.00
 400 17.72 18.00 17.72 0 0 0
05/05/2022
17.72
 22,200 17.65 18.62 17.65 10,000 0 0.3
04/05/2022
17.65
 4,500 17.72 17.72 17.17 0 0 0
29/04/2022
17.72
 1,300 17.58 17.72 17.51 0 0 0
28/04/2022
17.58
 2,000 17.65 17.72 17.58 0 0 0
27/04/2022
17.65
 2,700 17.72 17.72 16.89 1,000 0 0.0
26/04/2022
17.72
 500 17.79 17.79 17.72 0 0 0
25/04/2022
17.79
 11,800 17.58 18.34 15.85 0 1,300 -0.0
22/04/2022
17.58
 6,400 19.31 19.31 17.58 0 0 0
21/04/2022
19.31
 5,100 20.07 20.07 18.76 0 0 0
20/04/2022
20.07
 5,400 20.49 20.49 20.07 0 0 0
19/04/2022
20.49
 21,500 20.35 21.11 20.14 0 0 0
18/04/2022
20.35
 8,000 20.97 20.97 20.28 0 0 0
15/04/2022
20.97
 5,400 20.97 21.18 20.97 0 0 0
14/04/2022
20.97
 20,300 20.21 21.32 20.28 0 0 0
13/04/2022
20.21
 3,900 20.56 20.56 20.07 0 0 0
12/04/2022
20.56
 3,700 21.32 21.32 20.56 0 0 0
08/04/2022
21.32
 10,900 21.04 21.46 20.76 0 0 0
07/04/2022
21.04
 7,600 20.90 21.04 20.76 2,000 0 0.1
06/04/2022
20.90
 15,300 21.25 21.39 20.90 11,900 0 0.4
05/04/2022
21.25
 8,500 21.04 21.25 20.76 6,100 0 0.2
04/04/2022
21.04
 9,300 20.70 21.11 20.76 2,400 0 0.1
01/04/2022
20.70
 31,100 20.83 21.39 20.63 0 0 0
31/03/2022
20.83
 13,700 20.97 21.39 20.83 0 0 0
30/03/2022
20.97
 24,400 21.25 21.25 20.21 0 0 0
29/03/2022
21.25
 20,500 21.25 21.25 20.83 0 0 0
28/03/2022
21.25
 21,100 21.11 21.46 21.11 0 0 0
25/03/2022
21.11
 19,600 21.25 21.25 19.38 0 0 0
24/03/2022
21.25
 7,700 21.46 21.46 20.90 0 0 0
23/03/2022
21.46
 9,635 22.08 22.29 21.46 0 0 0
22/03/2022
22.08
 22,300 20.76 22.08 20.28 200 0 0.0
21/03/2022
20.76
 10,000 20.76 20.90 20.42 1,500 0 0.0
18/03/2022
20.76
 6,000 20.07 20.76 20.14 0 0 0
17/03/2022
20.07
 8,100 21.04 21.04 19.87 0 0 0
16/03/2022
21.04
 2,200 20.56 21.04 20.56 0 0 0
15/03/2022
20.56
 25,300 20.49 20.56 19.03 0 0 0
14/03/2022
20.49
 15,000 21.73 22.15 20.42 0 0 0
11/03/2022
21.73
 22,200 21.73 22.15 21.73 0 0 0
10/03/2022
21.73
 23,800 23.05 23.05 21.60 0 0 0
09/03/2022
23.05
 33,000 22.98 23.19 21.87 0 0 0
08/03/2022
22.98
 50,700 23.33 24.16 22.22 2,200 0 0.1
07/03/2022
23.33
 76,106 21.39 23.46 21.39 0 0 0
04/03/2022
21.39
 9,737 21.46 21.46 20.83 0 0 0
03/03/2022
21.46
 27,628 22.15 23.19 21.46 0 0 0
02/03/2022
22.15
 43,004 21.66 22.15 20.63 0 0 0
01/03/2022
21.66
 101,415 23.46 23.46 21.66 0 0 0
28/02/2022
23.46
 41,200 23.12 24.02 21.80 0 0 0
25/02/2022
23.12
 67,800 21.18 23.26 23.05 0 200 -0.0
24/02/2022
21.18
 137,923 19.31 21.18 19.73 0 400 -0.0
23/02/2022
19.31
 62,700 17.72 19.38 17.72 0 600 -0.0
22/02/2022
17.72
 13,200 17.37 17.72 17.30 0 0 0
21/02/2022
17.37
 16,400 16.68 18.00 16.75 0 0 0
18/02/2022
16.68
 2,100 16.89 16.96 16.68 0 0 0
17/02/2022
16.89
 8,100 17.10 17.10 16.75 0 0 0
16/02/2022
17.10
 4,035 17.23 17.23 16.61 200 0 0.0
15/02/2022
17.23
 2,900 16.61 17.23 16.75 0 0 0
14/02/2022
16.61
 2,000 16.61 16.61 16.47 0 0 0
11/02/2022
16.61
 4,612 16.75 16.75 16.61 12 0 0.0
10/02/2022
16.75
 16,800 16.75 16.75 16.61 0 0 0
09/02/2022
16.75
 10,600 16.75 16.75 16.61 0 0 0
08/02/2022
16.75
 4,500 16.89 16.89 16.54 0 0 0
07/02/2022
16.89
 2,500 16.82 17.44 16.61 0 0 0
28/01/2022
16.82
 2,600 17.37 17.37 16.68 0 0 0
27/01/2022
17.37
 8,500 16.89 17.79 17.03 0 0 0
26/01/2022
16.89
 8,600 16.82 16.89 16.13 0 0 0
25/01/2022
16.82
 16,200 16.06 16.96 16.20 0 0 0
24/01/2022
16.06
 20,300 15.99 17.58 15.85 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |