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)
27/06/2022
15.95
 0 15.95 15.95 15.95 0 0 0
24/06/2022
15.95
 4,300 15.57 15.95 15.82 0 0 0
23/06/2022
15.57
 1,100 15.44 15.57 15.50 0 100 -0.0
22/06/2022
15.44
 7,000 15.44 15.44 15.44 0 0 0
21/06/2022
15.44
 100 15.44 15.44 15.44 0 0 0
20/06/2022
15.44
 5,800 15.50 15.50 15.44 0 0 0
17/06/2022
15.50
 12,000 16.08 16.08 15.18 0 0 0
16/06/2022
16.08
 700 16.27 16.27 16.08 0 0 0
15/06/2022
16.27
 3,300 15.95 16.27 15.05 0 0 0
14/06/2022
15.95
 7,400 15.31 16.08 14.47 0 200 -0.0
13/06/2022
15.31
 14,800 15.57 15.57 15.05 0 0 0
10/06/2022
15.57
 2,500 16.53 16.53 15.57 0 0 0
09/06/2022
16.53
 11,000 16.08 16.66 15.18 0 0 0
08/06/2022
16.08
 11,508 15.05 16.08 15.44 4,100 0 0.1
07/06/2022
15.05
 45,100 15.57 15.63 15.05 0 6,200 -0.1
06/06/2022
15.57
 16,200 15.12 16.02 15.12 0 0 0
03/06/2022
15.12
 5,900 14.60 15.12 14.60 4,900 0 0.1
02/06/2022
14.60
 6,400 14.73 15.12 14.54 0 0 0
01/06/2022
14.73
 15,600 14.28 14.73 14.28 0 0 0
31/05/2022
14.28
 12,200 14.02 14.73 14.02 0 0 0
30/05/2022
14.02
 7,000 13.83 14.02 13.83 0 0 0
27/05/2022
13.83
 0 13.83 13.83 13.83 0 0 0
26/05/2022
13.83
 3,900 14.22 14.67 13.31 0 0 0
25/05/2022
14.22
 5,300 13.76 14.22 13.44 0 0 0
24/05/2022
13.76
 1,400 13.76 13.76 13.64 0 0 0
23/05/2022
13.76
 300 14.09 14.09 13.64 0 0 0
20/05/2022
14.09
 1,700 14.54 14.54 14.09 0 0 0
19/05/2022
14.54
 0 14.54 14.54 14.54 0 0 0
18/05/2022
14.54
 13,900 14.67 14.67 14.15 0 0 0
17/05/2022
14.67
 1,300 13.51 14.67 14.54 0 0 0
16/05/2022
13.51
 5,300 14.67 14.67 13.51 200 0 0.0
13/05/2022
14.67
 9,600 14.86 16.02 13.38 0 0 0
12/05/2022
14.86
 1,200 16.27 16.27 14.86 0 0 0
11/05/2022
16.27
 2,700 16.40 16.40 16.21 0 0 0
10/05/2022
16.40
 200 15.50 16.40 16.08 0 0 0
09/05/2022
15.50
 1,900 16.72 16.72 15.50 0 0 0
06/05/2022
16.72
 400 16.47 16.72 16.47 0 0 0
05/05/2022
16.47
 22,200 16.40 17.30 16.40 10,000 0 0.3
04/05/2022
16.40
 4,500 16.47 16.47 15.95 0 0 0
29/04/2022
16.47
 1,300 16.34 16.47 16.27 0 0 0
28/04/2022
16.34
 2,000 16.40 16.47 16.34 0 0 0
27/04/2022
16.40
 2,700 16.47 16.47 15.69 1,000 0 0.0
26/04/2022
16.47
 500 16.53 16.53 16.47 0 0 0
25/04/2022
16.53
 11,800 16.34 17.05 14.73 0 1,300 -0.0
22/04/2022
16.34
 6,400 17.95 17.95 16.34 0 0 0
21/04/2022
17.95
 5,100 18.65 18.65 17.43 0 0 0
20/04/2022
18.65
 5,400 19.04 19.04 18.65 0 0 0
19/04/2022
19.04
 21,500 18.91 19.62 18.72 0 0 0
18/04/2022
18.91
 8,000 19.49 19.49 18.85 0 0 0
15/04/2022
19.49
 5,400 19.49 19.68 19.49 0 0 0
14/04/2022
19.49
 20,300 18.78 19.81 18.85 0 0 0
13/04/2022
18.78
 3,900 19.10 19.10 18.65 0 0 0
12/04/2022
19.10
 3,700 19.81 19.81 19.10 0 0 0
08/04/2022
19.81
 10,900 19.55 19.94 19.30 0 0 0
07/04/2022
19.55
 7,600 19.43 19.55 19.30 2,000 0 0.1
06/04/2022
19.43
 15,300 19.75 19.88 19.43 11,900 0 0.4
05/04/2022
19.75
 8,500 19.55 19.75 19.30 6,100 0 0.2
04/04/2022
19.55
 9,300 19.23 19.62 19.30 2,400 0 0.1
01/04/2022
19.23
 31,100 19.36 19.88 19.17 0 0 0
31/03/2022
19.36
 13,700 19.49 19.88 19.36 0 0 0
30/03/2022
19.49
 24,400 19.75 19.75 18.78 0 0 0
29/03/2022
19.75
 20,500 19.75 19.75 19.36 0 0 0
28/03/2022
19.75
 21,100 19.62 19.94 19.62 0 0 0
25/03/2022
19.62
 19,600 19.75 19.75 18.01 0 0 0
24/03/2022
19.75
 7,700 19.94 19.94 19.43 0 0 0
23/03/2022
19.94
 9,635 20.52 20.71 19.94 0 0 0
22/03/2022
20.52
 22,300 19.30 20.52 18.85 200 0 0.0
21/03/2022
19.30
 10,000 19.30 19.43 18.98 1,500 0 0.0
18/03/2022
19.30
 6,000 18.65 19.30 18.72 0 0 0
17/03/2022
18.65
 8,100 19.55 19.55 18.46 0 0 0
16/03/2022
19.55
 2,200 19.10 19.55 19.10 0 0 0
15/03/2022
19.10
 25,300 19.04 19.10 17.69 0 0 0
14/03/2022
19.04
 15,000 20.20 20.58 18.98 0 0 0
11/03/2022
20.20
 22,200 20.20 20.58 20.20 0 0 0
10/03/2022
20.20
 23,800 21.42 21.42 20.07 0 0 0
09/03/2022
21.42
 33,000 21.36 21.55 20.33 0 0 0
08/03/2022
21.36
 50,700 21.68 22.45 20.65 2,200 0 0.1
07/03/2022
21.68
 76,106 19.88 21.81 19.88 0 0 0
04/03/2022
19.88
 9,737 19.94 19.94 19.36 0 0 0
03/03/2022
19.94
 27,628 20.58 21.55 19.94 0 0 0
02/03/2022
20.58
 43,004 20.13 20.58 19.17 0 0 0
01/03/2022
20.13
 101,415 21.81 21.81 20.13 0 0 0
28/02/2022
21.81
 41,200 21.48 22.32 20.26 0 0 0
25/02/2022
21.48
 67,800 19.68 21.61 21.42 0 200 -0.0
24/02/2022
19.68
 137,923 17.95 19.68 18.33 0 400 -0.0
23/02/2022
17.95
 62,700 16.47 18.01 16.47 0 600 -0.0
22/02/2022
16.47
 13,200 16.14 16.47 16.08 0 0 0
21/02/2022
16.14
 16,400 15.50 16.72 15.57 0 0 0
18/02/2022
15.50
 2,100 15.69 15.76 15.50 0 0 0
17/02/2022
15.69
 8,100 15.89 15.89 15.57 0 0 0
16/02/2022
15.89
 4,035 16.02 16.02 15.44 200 0 0.0
15/02/2022
16.02
 2,900 15.44 16.02 15.57 0 0 0
14/02/2022
15.44
 2,000 15.44 15.44 15.31 0 0 0
11/02/2022
15.44
 4,612 15.57 15.57 15.44 12 0 0.0
10/02/2022
15.57
 16,800 15.57 15.57 15.44 0 0 0
09/02/2022
15.57
 10,600 15.57 15.57 15.44 0 0 0
08/02/2022
15.57
 4,500 15.69 15.69 15.37 0 0 0
07/02/2022
15.69
 2,500 15.63 16.21 15.44 0 0 0
28/01/2022
15.63
 2,600 16.14 16.14 15.50 0 0 0
27/01/2022
16.14
 8,500 15.69 16.53 15.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |