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

17.80
0
(0%)
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
(2026-08-18) 		-0.60 -3.26% 70,300 -300 -0.0
16.54
18.49
17.80
2 tháng
(2026-07-20) 		-0.23 -1.27% 110,100 -300 -0.0
16.54
18.49
17.80
3 tháng
(2026-06-19) 		0.33 1.89% 116,600 -200 -0.0
16.54
18.49
17.80
6 tháng
(2026-03-23) 		-0.41 -2.27% 159,700 -2,300 -0.0
16.54
19.33
17.80
12 tháng
(2025-09-22) 		-0.97 -5.18% 429,000 -1,900 -0.0
16.54
19.42
17.80
24 tháng
(2024-09-27) 		2.45 15.95% 1,582,753 3,900 0.1
14.76
21.90
17.80
36 tháng
(2023-10-03) 		1.49 9.12% 2,225,130 -59,600 -1.1
13.89
21.90
17.80
60 tháng
(2021-10-13) 		4.42 33.04% 6,610,204 -37,488 -0.4
12.45
21.90
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
18.19
 200 18.54 18.54 16.72 0 0 0
15/11/2022
18.54
 0 18.54 18.54 18.54 0 0 0
14/11/2022
18.54
 100 16.93 18.54 18.54 0 0 0
11/11/2022
16.93
 0 16.93 16.93 16.93 0 0 0
10/11/2022
16.93
 0 16.93 16.93 16.93 0 0 0
09/11/2022
16.93
 0 16.93 16.93 16.93 0 0 0
08/11/2022
16.93
 5,500 15.39 16.93 15.46 0 0 0
07/11/2022
15.39
 0 15.39 15.39 15.39 0 0 0
04/11/2022
15.39
 2,000 15.11 15.39 15.18 0 0 0
03/11/2022
15.11
 3,200 15.04 15.11 15.11 0 0 0
02/11/2022
15.04
 2,600 14.97 15.04 15.04 0 0 0
01/11/2022
14.97
 2,400 13.64 14.97 13.99 0 0 0
31/10/2022
13.64
 3,400 13.29 14.41 13.64 0 0 0
28/10/2022
13.29
 1,110 12.66 13.29 13.01 0 0 0
27/10/2022
12.66
 0 12.66 12.66 12.66 0 0 0
26/10/2022
12.66
 100 13.92 13.92 12.66 0 0 0
25/10/2022
13.92
 200 12.94 13.92 13.92 0 0 0
24/10/2022
12.94
 300 13.64 13.64 12.94 0 0 0
21/10/2022
13.64
 4,900 13.99 13.99 13.64 0 3,000 -0.1
20/10/2022
13.99
 0 13.99 13.99 13.99 0 0 0
19/10/2022
13.99
 1,700 14.34 14.34 13.99 0 0 0
18/10/2022
14.34
 1,100 15.11 15.11 14.34 0 0 0
17/10/2022
15.11
 401 14.76 15.11 13.36 0 0 0
14/10/2022
14.76
 4,800 14.34 15.32 13.43 0 0 0
13/10/2022
14.34
 200 15.32 15.32 14.34 0 0 0
12/10/2022
15.32
 500 13.99 15.32 13.99 0 0 0
11/10/2022
13.99
 4,200 14.20 14.20 13.36 0 0 0
10/10/2022
14.20
 100 15.25 15.25 14.20 0 0 0
07/10/2022
15.25
 1,500 16.93 16.93 15.25 0 0 0
06/10/2022
16.93
 0 16.93 16.93 16.93 0 0 0
05/10/2022
16.93
 400 15.53 16.93 14.06 0 0 0
04/10/2022
15.53
 100 17.14 17.14 15.53 0 0 0
03/10/2022
17.14
 10 17.14 17.14 17.14 0 0 0
30/09/2022
17.14
 0 17.14 17.14 17.14 0 0 0
29/09/2022
17.14
 0 17.14 17.14 17.14 0 0 0
28/09/2022
17.14
 600 17.21 17.21 16.09 0 0 0
27/09/2022
17.21
 1,600 17.21 17.21 17.21 0 0 0
26/09/2022
17.21
 1,100 18.89 18.89 17.21 0 0 0
23/09/2022
18.89
 900 17.56 18.89 17.56 0 0 0
22/09/2022
17.56
 500 17.56 17.56 17.56 0 0 0
21/09/2022
17.56
 830 18.19 20.00 17.56 0 0 0
20/09/2022
18.19
 2,200 19.93 19.93 17.98 0 0 0
19/09/2022
19.93
 0 19.93 19.93 19.93 0 0 0
16/09/2022
19.93
 9,700 19.58 19.93 17.98 0 0 0
15/09/2022
19.58
 400 18.54 19.58 19.58 0 0 0
14/09/2022
18.54
 0 18.54 18.54 18.54 0 0 0
13/09/2022
18.54
 0 18.54 18.54 18.54 0 0 0
12/09/2022
18.54
 900 18.26 18.54 18.26 0 0 0
09/09/2022
18.26
 200 18.19 18.26 18.26 0 0 0
08/09/2022
18.19
 0 18.19 18.19 18.19 0 0 0
07/09/2022
18.19
 1,800 19.16 19.16 18.19 0 0 0
06/09/2022
19.16
 300 19.09 20.49 19.16 0 0 0
05/09/2022
19.09
 2,600 19.51 19.51 18.54 0 0 0
31/08/2022
19.51
 1,100 19.65 19.65 18.61 0 0 0
30/08/2022
19.65
 0 19.65 19.65 19.65 0 0 0
29/08/2022
19.65
 500 19.58 19.93 18.26 0 0 0
26/08/2022
19.58
 0 19.58 19.58 19.58 0 0 0
25/08/2022
19.58
 6,100 18.89 19.72 18.54 0 0 0
24/08/2022
18.89
 1,300 19.16 19.23 18.89 0 0 0
23/08/2022
19.16
 300 18.89 19.16 18.96 0 0 0
22/08/2022
18.89
 2,200 18.89 19.58 18.54 0 0 0
19/08/2022
18.89
 1,600 19.93 19.93 18.89 0 0 0
18/08/2022
19.93
 1,800 19.72 19.93 19.58 600 0 0.0
17/08/2022
19.72
 10,600 20.21 20.21 18.89 0 9,000 -0.2
16/08/2022
20.21
 17,000 19.58 20.21 18.89 0 400 -0.0
15/08/2022
19.58
 27,300 21.68 21.68 19.51 0 0 0
12/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
12/08/2022
21.68
 36,130 20.00 21.68 18.89 0 0 0
11/08/2022
20.00
 9,500 20.33 20.33 20.00 0 0 0
10/08/2022
20.33
 38,700 20.33 20.90 20.13 0 0 0
09/08/2022
20.33
 31,300 19.88 21.61 19.88 0 2,000 -0.1
08/08/2022
19.88
 34,500 18.52 19.88 19.30 0 0 0
05/08/2022
18.52
 10,400 18.52 19.30 18.20 0 0 0
04/08/2022
18.52
 18,100 18.98 19.75 18.52 0 0 0
03/08/2022
18.98
 12,200 18.65 18.98 17.88 0 0 0
02/08/2022
18.65
 18,400 18.52 18.65 17.75 0 0 0
01/08/2022
18.52
 17,100 17.43 18.52 17.82 0 0 0
29/07/2022
17.43
 6,700 17.37 17.43 17.37 0 0 0
28/07/2022
17.37
 15,900 16.60 17.43 16.66 0 0 0
27/07/2022
16.60
 13,600 16.27 16.60 16.40 0 0 0
26/07/2022
16.27
 5,900 16.08 16.53 16.27 0 0 0
25/07/2022
16.08
 14,000 16.14 16.40 16.08 0 0 0
22/07/2022
16.14
 1,000 16.27 16.27 15.95 0 0 0
21/07/2022
16.27
 14,400 16.08 16.27 15.82 500 0 0.0
20/07/2022
16.08
 1,900 15.95 16.08 15.82 0 0 0
19/07/2022
15.95
 3,900 16.08 16.14 15.82 0 0 0
18/07/2022
16.08
 15,100 15.18 16.08 15.44 0 0 0
15/07/2022
15.18
 700 15.12 15.18 15.18 0 0 0
14/07/2022
15.12
 26,400 15.12 15.12 14.92 0 0 0
13/07/2022
15.12
 6,800 15.05 15.12 15.12 0 0 0
12/07/2022
15.05
 6,100 16.02 16.02 15.05 0 0 0
11/07/2022
16.02
 0 16.02 16.02 16.02 0 0 0
08/07/2022
16.02
 1,100 16.08 16.08 16.02 0 0 0
07/07/2022
16.08
 28,700 15.31 16.08 15.31 900 0 0.0
06/07/2022
15.31
 200 15.95 15.95 14.79 100 0 0.0
05/07/2022
15.95
 2,000 15.95 15.95 14.54 0 0 0
04/07/2022
15.95
 0 15.95 15.95 15.95 0 0 0
01/07/2022
15.95
 0 15.95 15.95 15.95 0 0 0
30/06/2022
15.95
 200 16.08 16.08 15.12 0 0 0
29/06/2022
16.08
 400 16.14 16.14 14.67 0 0 0
28/06/2022
16.14
 1,900 15.95 16.14 14.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |