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)
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
15/10/2021
15.57
 35,900 14.95 15.64 14.54 0 0 0
14/10/2021
14.95
 26,300 14.40 15.02 14.40 0 0 0
13/10/2021
14.40
 48,800 13.77 14.47 13.36 0 0 0
12/10/2021
13.77
 14,400 13.43 13.77 13.43 0 0 0
11/10/2021
13.43
 34,800 13.43 13.43 12.80 0 0 0
08/10/2021
13.43
 13,800 13.43 13.64 12.80 0 0 0
07/10/2021
13.43
 10,200 14.12 14.12 13.43 0 0 0
06/10/2021
14.12
 17,400 14.19 14.19 13.57 0 0 0
05/10/2021
14.19
 53,810 14.33 15.02 13.22 0 0 0
04/10/2021
14.33
 24,000 13.50 14.81 13.50 300 0 0.0
01/10/2021
13.50
 36,105 13.01 13.84 13.01 0 0 0
30/09/2021
13.01
 75,200 12.39 13.36 12.46 0 0 0
29/09/2021
12.39
 13,100 12.39 12.46 12.39 0 0 0
28/09/2021
12.39
 400 12.46 12.46 12.39 0 0 0
27/09/2021
12.46
 17,400 12.39 12.46 12.39 0 0 0
24/09/2021
12.39
 5,200 12.39 12.80 12.39 0 0 0
23/09/2021
12.39
 22,000 12.32 12.39 12.04 0 0 0
22/09/2021
12.32
 3,400 12.32 12.32 12.04 0 0 0
21/09/2021
12.32
 900 12.46 12.46 12.32 0 0 0
20/09/2021
12.46
 16,800 12.46 12.60 12.25 0 2,100 -0.0
17/09/2021
12.46
 10,300 12.87 12.87 12.18 0 0 0
16/09/2021
12.87
 2,700 12.87 12.87 12.25 0 0 0
15/09/2021
12.87
 14,000 12.80 13.64 12.80 0 0 0
14/09/2021
12.80
 76,205 11.70 12.80 11.97 0 0 0
13/09/2021
11.70
 6,200 11.77 11.77 11.42 0 0 0
10/09/2021
11.77
 4,500 11.49 12.11 11.42 200 0 0.0
09/09/2021
11.49
 8,500 11.63 11.63 11.49 300 0 0.0
08/09/2021
11.63
 800 11.70 11.70 11.63 100 0 0.0
07/09/2021
11.70
 3,400 11.77 11.77 11.07 0 0 0
06/09/2021
11.77
 2,800 11.84 11.84 11.42 0 0 0
01/09/2021
11.84
 100 11.97 11.97 11.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |