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% 43,800 100 0.0
18.70
19.60
19.20
2 tháng
(2025-12-01) 		-0.30 -1.52% 64,900 100 0.0
18.70
19.70
19.20
3 tháng
(2025-10-30) 		-0.40 -2.02% 87,500 -1,400 -0.0
18.70
20.90
19.20
6 tháng
(2025-08-01) 		-1.63 -7.77% 748,800 3,000 0.0
18.70
23.56
19.20
12 tháng
(2025-02-03) 		3.06 18.73% 1,218,141 12,300 0.2
16.34
23.56
19.20
24 tháng
(2024-02-15) 		3.02 18.46% 1,796,847 -36,000 -0.7
15.62
23.56
19.20
36 tháng
(2023-02-13) 		-0.92 -4.54% 3,053,853 -58,900 -1.2
15.62
23.56
19.20
60 tháng
(2021-02-23) 		13.05 205.38% 8,259,895 -232,088 -2.7
6.16
23.56
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
9.53
 0 9.53 9.53 9.53 0 0 0
12/07/2021
9.53
 2,400 9.53 9.53 9.53 0 0 0
09/07/2021
9.53
 16,700 9.91 9.91 9.53 0 0 0
08/07/2021
9.91
 8,600 9.66 10.04 9.66 0 0 0
07/07/2021
9.66
 1,100 9.66 9.66 9.66 0 0 0
06/07/2021
9.66
 14,600 9.59 9.85 9.66 0 0 0
05/07/2021
9.59
 14,700 9.08 9.72 9.15 0 0 0
02/07/2021
9.08
 100 9.08 9.08 9.08 0 0 0
01/07/2021
9.08
 1,600 9.21 9.27 8.96 0 0 0
30/06/2021
9.21
 9,625 8.64 9.21 8.64 0 0 0
29/06/2021
8.64
 6,800 8.58 8.64 8.58 0 0 0
28/06/2021
8.58
 8,710 8.58 9.02 8.58 0 0 0
25/06/2021
8.58
 0 8.58 8.58 8.58 0 0 0
24/06/2021
8.58
 0 8.58 8.58 8.58 0 0 0
23/06/2021
8.58
 3,000 8.77 8.77 8.26 400 0 0.0
22/06/2021
8.77
 0 8.77 8.77 8.77 0 0 0
21/06/2021
8.77
 0 8.77 8.77 8.77 0 0 0
18/06/2021
8.77
 16,400 8.26 8.77 8.26 0 0 0
17/06/2021
8.26
 5,000 8.32 8.32 8.26 0 0 0
16/06/2021
8.32
 0 8.32 8.32 8.32 0 0 0
15/06/2021
8.32
 0 8.32 8.32 8.32 0 0 0
14/06/2021
8.32
 100 8.07 8.32 8.32 0 0 0
11/06/2021
8.07
 2,600 8.07 8.13 8.07 0 0 0
10/06/2021
8.07
 500 7.94 8.07 7.94 0 0 0
09/06/2021
7.94
 6,800 8.07 8.07 7.94 0 0 0
08/06/2021
8.07
 9,900 7.94 8.07 7.94 0 0 0
07/06/2021
7.94
 19,000 7.62 7.94 7.69 0 0 0
04/06/2021
7.62
 1,500 7.62 7.62 7.62 0 0 0
03/06/2021
7.62
 1,000 7.62 7.62 7.62 0 0 0
02/06/2021
7.62
 7,300 7.62 7.62 7.62 0 0 0
01/06/2021
7.62
 10 7.62 7.62 7.62 0 0 0
31/05/2021
7.62
 6,000 7.62 7.62 7.62 0 0 0
28/05/2021
7.62
 1,100 7.62 7.62 7.62 0 0 0
27/05/2021
7.62
 0 7.62 7.62 7.62 0 0 0
26/05/2021
7.62
 5,000 7.94 7.94 7.62 0 0 0
25/05/2021
7.94
 3,600 7.62 7.94 7.75 0 0 0
24/05/2021
7.62
 14,400 7.62 7.62 7.62 0 7,200 -0.1
21/05/2021
7.62
 15,700 7.37 7.62 7.18 0 3,800 -0.0
20/05/2021
7.37
 2,300 7.31 7.37 7.37 0 1,500 -0.0
19/05/2021
7.31
 2,000 7.31 7.31 7.24 0 500 -0.0
18/05/2021
7.31
 10,400 7.50 7.50 7.31 0 0 0
17/05/2021
7.50
 6,700 7.62 7.62 7.50 5,000 0 0.1
14/05/2021
7.62
 12,600 7.43 7.62 7.31 0 4,700 -0.1
13/05/2021
7.43
 5,300 7.37 7.43 7.31 0 4,000 -0.0
12/05/2021
7.37
 8,000 7.37 7.37 7.37 0 7,500 -0.1
11/05/2021
7.37
 14,000 7.37 7.37 7.24 0 9,000 -0.1
10/05/2021
7.37
 12,300 7.24 7.37 7.05 0 400 -0.0
07/05/2021
7.24
 17,100 7.62 7.62 7.24 0 0 0
06/05/2021
7.62
 22,200 7.69 7.69 7.62 0 4,200 -0.1
05/05/2021
7.69
 4,500 7.56 7.69 7.56 0 300 -0.0
04/05/2021
7.56
 3,800 7.75 7.75 7.56 0 0 0
29/04/2021
7.75
 17,500 7.88 7.88 7.75 0 7,300 -0.1
28/04/2021
7.88
 20,000 7.75 7.88 7.62 4,300 12,700 -0.1
27/04/2021
7.75
 8,900 7.75 7.75 7.62 0 800 -0.0
26/04/2021
7.75
 18,600 7.88 7.88 7.62 2,000 9,000 -0.1
23/04/2021
7.88
 22,889 8.07 8.07 7.62 0 2,700 -0.0
22/04/2021
8.07
 17,400 7.62 8.07 7.69 0 12,800 -0.2
20/04/2021
7.62
 20,200 7.88 8.00 7.43 0 9,000 -0.1
19/04/2021
7.88
 60,500 7.18 7.88 7.31 0 21,600 -0.3
16/04/2021
7.18
 5,400 7.31 7.31 7.12 2,700 0 0.0
15/04/2021
7.31
 6,600 7.37 7.37 7.31 0 0 0
14/04/2021
7.37
 5,900 7.43 7.43 7.37 0 3,000 -0.0
13/04/2021
7.43
 14,850 7.05 7.62 7.05 0 6,100 -0.1
12/04/2021
7.05
 12,300 6.99 7.05 6.99 0 6,900 -0.1
09/04/2021
6.99
 13,600 6.86 6.99 6.86 0 6,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |