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

19.90
0.10
(0.51%)
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
(2026-02-23) 		0.70 3.66% 55,600 3,600 0.1
19.10
20.40
19.90
2 tháng
(2026-01-19) 		0.30 1.54% 97,000 3,800 0.1
19.10
20.40
19.90
3 tháng
(2025-12-18) 		0.30 1.54% 123,600 3,700 0.1
18.70
20.40
19.90
6 tháng
(2025-09-19) 		-0.60 -2.94% 258,100 1,700 0.0
18.70
20.90
19.90
12 tháng
(2025-03-24) 		2.02 11.34% 1,227,900 14,900 0.3
16.79
23.56
19.90
24 tháng
(2024-03-28) 		3.76 23.43% 1,750,559 9,900 0.2
15.62
23.56
19.90
36 tháng
(2023-04-03) 		0 0.02% 3,121,528 -55,300 -1.1
15.62
23.56
19.90
60 tháng
(2021-04-13) 		12.37 166.39% 8,140,296 -135,788 -1.6
7.18
23.56
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
15.99
 15,300 14.54 15.99 15.16 0 0 0
20/01/2022
14.54
 7,400 14.19 14.54 14.19 0 0 0
19/01/2022
14.19
 13,500 13.77 14.19 13.77 600 0 0.0
18/01/2022
13.77
 7,100 14.47 14.47 13.15 300 0 0.0
17/01/2022
14.47
 0 14.47 14.47 14.47 0 0 0
14/01/2022
14.47
 6,400 14.54 14.54 13.77 0 0 0
13/01/2022
14.54
 100 14.67 14.67 14.54 0 0 0
12/01/2022
14.67
 15,900 15.37 15.37 13.84 0 0 0
11/01/2022
15.37
 5,000 15.37 15.37 15.37 0 0 0
10/01/2022
15.37
 5,500 15.37 15.85 15.16 0 0 0
07/01/2022
15.37
 9,100 15.50 15.78 15.23 0 0 0
06/01/2022
15.50
 4,700 15.71 15.71 15.50 0 1,000 -0.0
05/01/2022
15.71
 12,300 15.78 15.92 15.64 0 0 0
04/01/2022
15.78
 1,800 15.78 15.78 15.71 0 0 0
31/12/2021
15.78
 1,610 15.64 15.78 15.64 0 0 0
30/12/2021
15.64
 8,800 15.99 15.99 15.50 0 0 0
29/12/2021
15.99
 4,600 15.78 16.47 15.44 0 0 0
28/12/2021
15.78
 8,300 16.06 16.13 15.78 0 0 0
27/12/2021
16.06
 19,800 16.89 16.89 15.64 300 0 0.0
24/12/2021
16.89
 1,900 17.30 17.30 16.27 0 0 0
23/12/2021
17.30
 4,800 17.65 17.65 16.27 0 0 0
22/12/2021
17.65
 15,500 16.89 17.86 16.61 0 0 0
21/12/2021
16.89
 15,100 16.40 17.17 15.64 0 0 0
20/12/2021
16.40
 11,200 16.13 17.10 15.57 0 4,000 -0.1
17/12/2021
16.13
 7,900 16.13 16.75 15.92 0 0 0
16/12/2021
16.13
 8,300 15.23 16.20 15.50 0 0 0
15/12/2021
15.23
 1,600 16.34 16.34 15.23 0 0 0
14/12/2021
16.34
 4,101 16.47 18.00 16.27 0 0 0
13/12/2021
16.47
 11,400 15.44 16.47 15.44 800 0 0.0
10/12/2021
15.44
 7,700 15.78 15.78 14.67 1,700 0 0.0
09/12/2021
15.78
 4,200 15.71 16.20 15.23 2,600 0 0.1
08/12/2021
15.71
 1,500 15.23 15.71 14.88 900 0 0.0
07/12/2021
15.23
 23,400 15.30 15.30 15.09 7,900 0 0.2
06/12/2021
15.30
 2,102 16.61 16.61 15.30 0 0 0
03/12/2021
16.61
 12,918 16.82 16.82 15.64 7,200 0 0.2
02/12/2021
16.82
 3,520 16.89 16.89 16.61 0 0 0
01/12/2021
16.89
 19,600 15.57 17.10 15.23 0 0 0
30/11/2021
15.57
 6,200 15.64 15.64 15.44 0 0 0
29/11/2021
15.64
 7,100 16.06 16.06 15.37 0 0 0
26/11/2021
16.06
 2,400 16.13 16.13 15.50 0 0 0
25/11/2021
16.13
 4,000 15.23 16.13 15.23 0 0 0
24/11/2021
15.23
 15,200 15.78 16.89 15.23 1,600 0 0.0
23/11/2021
15.78
 3,500 15.23 15.85 15.23 0 0 0
22/11/2021
15.23
 14,300 15.99 15.99 14.74 600 0 0.0
19/11/2021
15.99
 23,100 17.10 17.10 15.50 0 0 0
18/11/2021
17.10
 7,100 17.58 17.58 16.68 0 100 -0.0
17/11/2021
17.58
 12,300 17.79 17.93 17.37 0 0 0
16/11/2021
17.79
 9,110 18.41 18.69 17.23 0 0 0
15/11/2021
18.41
 7,400 17.58 18.69 17.72 0 0 0
12/11/2021
17.58
 37,820 18.55 18.55 17.30 0 0 0
11/11/2021
18.55
 17,800 19.59 19.59 18.55 200 0 0.0
10/11/2021
19.59
 14,400 20.00 20.63 18.69 0 0 0
09/11/2021
20.00
 29,000 19.80 21.11 19.80 0 0 0
08/11/2021
19.80
 49,500 18.55 20.21 18.62 0 0 0
05/11/2021
18.55
 58,200 17.17 18.76 17.30 0 0 0
04/11/2021
17.17
 8,700 17.30 18.00 16.61 0 0 0
03/11/2021
17.30
 11,800 18.00 18.00 16.40 0 0 0
02/11/2021
18.00
 28,910 16.68 18.34 16.27 0 0 0
01/11/2021
16.68
 39,035 17.58 17.58 16.34 0 0 0
29/10/2021
17.58
 28,010 17.79 17.79 17.51 0 0 0
28/10/2021
17.79
 31,400 17.86 18.62 17.58 0 0 0
27/10/2021
17.86
 17,100 17.51 18.34 17.51 0 400 -0.0
26/10/2021
17.51
 26,200 19.03 19.24 17.30 0 0 0
25/10/2021
19.03
 27,800 20.21 20.21 18.76 0 0 0
22/10/2021
20.21
 69,300 20.28 20.76 18.41 0 0 0
21/10/2021
20.28
 52,400 19.38 20.76 18.69 0 9,300 -0.3
20/10/2021
19.38
 77,200 17.65 19.38 17.65 100 0 0.0
19/10/2021
17.65
 37,500 17.10 18.00 17.30 0 0 0
18/10/2021
17.10
 86,600 15.57 17.10 16.96 0 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |