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

19.50
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
(2025-11-05) 		0 0% 23,900 200 0.0
19.50
20.90
19.50
2 tháng
(2025-10-06) 		-1.30 -6.25% 81,400 -3,000 -0.1
19.40
20.90
19.50
3 tháng
(2025-09-08) 		-0.60 -2.99% 203,600 -100 0.0
19.40
21
19.50
6 tháng
(2025-06-09) 		0.45 2.38% 950,900 17,600 0.3
18.96
23.56
19.50
12 tháng
(2024-12-10) 		3.25 20.01% 1,200,992 10,800 0.2
15.98
23.56
19.50
24 tháng
(2023-12-18) 		2.95 17.86% 1,785,949 -50,500 -0.9
15.62
23.56
19.50
36 tháng
(2022-12-21) 		0.91 4.89% 3,003,364 -59,000 -1.2
15.62
23.56
19.50
60 tháng
(2020-12-31) 		13.21 210.06% 8,286,316 -265,888 -3.0
6.16
23.56
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
11.97
 2,909 11.97 11.97 11.14 0 0 0
30/08/2021
11.97
 1,500 11.77 12.04 11.63 0 0 0
27/08/2021
11.77
 7,000 11.70 11.77 11.56 0 0 0
26/08/2021
11.70
 3,400 11.07 12.18 11.07 0 0 0
25/08/2021
11.07
 9,800 11.77 11.77 11.07 0 0 0
24/08/2021
11.77
 200 11.77 11.77 11.77 0 0 0
23/08/2021
11.77
 12,400 11.70 11.77 11.70 0 900 -0.0
20/08/2021
11.70
 46,500 11.91 12.04 11.63 9,300 0 0.2
19/08/2021
11.91
 5,400 11.91 11.91 11.77 0 0 0
18/08/2021
11.91
 15,200 12.25 12.25 11.56 0 0 0
17/08/2021
12.25
 18,500 12.32 12.46 11.49 0 13,100 -0.2
16/08/2021
12.32
 11,900 11.84 12.32 11.84 0 0 0
13/08/2021
11.84
 103,800 12.53 13.15 11.28 0 0 0
12/08/2021
12.53
 81,400 11.42 12.53 11.42 0 0 0
11/08/2021
11.42
 83,519 10.38 11.42 10.59 0 0 0
10/08/2021
10.38
 66,745 9.62 10.38 9.62 0 0 0
09/08/2021
9.62
 44,100 8.86 9.69 8.93 0 0 0
06/08/2021
8.86
 4,700 8.93 8.93 8.86 0 0 0
05/08/2021
8.93
 57,200 8.58 8.93 8.44 0 0 0
04/08/2021
8.58
 2,200 9.00 9.00 8.51 0 0 0
03/08/2021
9.00
 1,600 9.14 9.14 9.00 0 0 0
02/08/2021
9.14
 2,500 9.14 9.14 9.14 0 0 0
30/07/2021
9.14
 2,600 9.14 9.14 9.07 0 0 0
29/07/2021
9.14
 2,100 8.72 9.14 8.72 0 0 0
28/07/2021
8.72
 0 8.72 8.72 8.72 0 0 0
27/07/2021
8.72
 22,500 8.72 8.72 8.38 0 0 0
26/07/2021
8.72
 3,300 8.86 8.86 8.72 3,000 0 0.0
23/07/2021
8.86
 6,300 8.44 9.00 8.79 4,000 0 0.1
22/07/2021
8.44
 5,900 7.68 8.44 7.61 0 0 0
21/07/2021
7.68
 500 8.24 8.31 7.68 0 0 0
20/07/2021
8.24
 300 8.79 8.79 8.17 0 0 0
19/07/2021
8.79
 1,700 9.27 9.27 8.58 0 0 0
16/07/2021: Cổ tức tiền mặt tỉ lệ: 12%
16/07/2021
9.27
 2,400 9.27 9.27 9.00 0 0 0
15/07/2021
9.27
 23,100 8.58 9.27 8.58 0 0 0
14/07/2021
8.58
 19,300 9.53 9.53 8.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |