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)
07/09/2021
10.87
 3,400 10.93 10.93 10.29 0 0 0
06/09/2021
10.93
 2,800 11.00 11.00 10.61 0 0 0
01/09/2021
11.00
 100 11.13 11.13 11.00 0 0 0
31/08/2021
11.13
 2,909 11.13 11.13 10.36 0 0 0
30/08/2021
11.13
 1,500 10.93 11.19 10.81 0 0 0
27/08/2021
10.93
 7,000 10.87 10.93 10.74 0 0 0
26/08/2021
10.87
 3,400 10.29 11.32 10.29 0 0 0
25/08/2021
10.29
 9,800 10.93 10.93 10.29 0 0 0
24/08/2021
10.93
 200 10.93 10.93 10.93 0 0 0
23/08/2021
10.93
 12,400 10.87 10.93 10.87 0 900 -0.0
20/08/2021
10.87
 46,500 11.06 11.19 10.81 9,300 0 0.2
19/08/2021
11.06
 5,400 11.06 11.06 10.93 0 0 0
18/08/2021
11.06
 15,200 11.39 11.39 10.74 0 0 0
17/08/2021
11.39
 18,500 11.45 11.58 10.68 0 13,100 -0.2
16/08/2021
11.45
 11,900 11.00 11.45 11.00 0 0 0
13/08/2021
11.00
 103,800 11.64 12.22 10.48 0 0 0
12/08/2021
11.64
 81,400 10.61 11.64 10.61 0 0 0
11/08/2021
10.61
 83,519 9.65 10.61 9.84 0 0 0
10/08/2021
9.65
 66,745 8.94 9.65 8.94 0 0 0
09/08/2021
8.94
 44,100 8.23 9.01 8.30 0 0 0
06/08/2021
8.23
 4,700 8.30 8.30 8.23 0 0 0
05/08/2021
8.30
 57,200 7.98 8.30 7.85 0 0 0
04/08/2021
7.98
 2,200 8.36 8.36 7.91 0 0 0
03/08/2021
8.36
 1,600 8.49 8.49 8.36 0 0 0
02/08/2021
8.49
 2,500 8.49 8.49 8.49 0 0 0
30/07/2021
8.49
 2,600 8.49 8.49 8.43 0 0 0
29/07/2021
8.49
 2,100 8.10 8.49 8.10 0 0 0
28/07/2021
8.10
 0 8.10 8.10 8.10 0 0 0
27/07/2021
8.10
 22,500 8.10 8.10 7.78 0 0 0
26/07/2021
8.10
 3,300 8.23 8.23 8.10 3,000 0 0.0
23/07/2021
8.23
 6,300 7.85 8.36 8.17 4,000 0 0.1
22/07/2021
7.85
 5,900 7.14 7.85 7.08 0 0 0
21/07/2021
7.14
 500 7.65 7.72 7.14 0 0 0
20/07/2021
7.65
 300 8.17 8.17 7.59 0 0 0
19/07/2021
8.17
 1,700 8.62 8.62 7.98 0 0 0
16/07/2021: Cổ tức tiền mặt tỉ lệ: 12%
16/07/2021
8.62
 2,400 8.62 8.62 8.36 0 0 0
15/07/2021
8.62
 23,100 7.97 8.62 7.97 0 0 0
14/07/2021
7.97
 19,300 8.86 8.86 7.97 0 0 0
13/07/2021
8.86
 0 8.86 8.86 8.86 0 0 0
12/07/2021
8.86
 2,400 8.86 8.86 8.86 0 0 0
09/07/2021
8.86
 16,700 9.21 9.21 8.86 0 0 0
08/07/2021
9.21
 8,600 8.97 9.33 8.97 0 0 0
07/07/2021
8.97
 1,100 8.97 8.97 8.97 0 0 0
06/07/2021
8.97
 14,600 8.91 9.15 8.97 0 0 0
05/07/2021
8.91
 14,700 8.44 9.03 8.50 0 0 0
02/07/2021
8.44
 100 8.44 8.44 8.44 0 0 0
01/07/2021
8.44
 1,600 8.56 8.62 8.32 0 0 0
30/06/2021
8.56
 9,625 8.03 8.56 8.03 0 0 0
29/06/2021
8.03
 6,800 7.97 8.03 7.97 0 0 0
28/06/2021
7.97
 8,710 7.97 8.38 7.97 0 0 0
25/06/2021
7.97
 0 7.97 7.97 7.97 0 0 0
24/06/2021
7.97
 0 7.97 7.97 7.97 0 0 0
23/06/2021
7.97
 3,000 8.15 8.15 7.67 400 0 0.0
22/06/2021
8.15
 0 8.15 8.15 8.15 0 0 0
21/06/2021
8.15
 0 8.15 8.15 8.15 0 0 0
18/06/2021
8.15
 16,400 7.67 8.15 7.67 0 0 0
17/06/2021
7.67
 5,000 7.73 7.73 7.67 0 0 0
16/06/2021
7.73
 0 7.73 7.73 7.73 0 0 0
15/06/2021
7.73
 0 7.73 7.73 7.73 0 0 0
14/06/2021
7.73
 100 7.50 7.73 7.73 0 0 0
11/06/2021
7.50
 2,600 7.50 7.56 7.50 0 0 0
10/06/2021
7.50
 500 7.38 7.50 7.38 0 0 0
09/06/2021
7.38
 6,800 7.50 7.50 7.38 0 0 0
08/06/2021
7.50
 9,900 7.38 7.50 7.38 0 0 0
07/06/2021
7.38
 19,000 7.08 7.38 7.14 0 0 0
04/06/2021
7.08
 1,500 7.08 7.08 7.08 0 0 0
03/06/2021
7.08
 1,000 7.08 7.08 7.08 0 0 0
02/06/2021
7.08
 7,300 7.08 7.08 7.08 0 0 0
01/06/2021
7.08
 10 7.08 7.08 7.08 0 0 0
31/05/2021
7.08
 6,000 7.08 7.08 7.08 0 0 0
28/05/2021
7.08
 1,100 7.08 7.08 7.08 0 0 0
27/05/2021
7.08
 0 7.08 7.08 7.08 0 0 0
26/05/2021
7.08
 5,000 7.38 7.38 7.08 0 0 0
25/05/2021
7.38
 3,600 7.08 7.38 7.20 0 0 0
24/05/2021
7.08
 14,400 7.08 7.08 7.08 0 7,200 -0.1
21/05/2021
7.08
 15,700 6.85 7.08 6.67 0 3,800 -0.0
20/05/2021
6.85
 2,300 6.79 6.85 6.85 0 1,500 -0.0
19/05/2021
6.79
 2,000 6.79 6.79 6.73 0 500 -0.0
18/05/2021
6.79
 10,400 6.97 6.97 6.79 0 0 0
17/05/2021
6.97
 6,700 7.08 7.08 6.97 5,000 0 0.1
14/05/2021
7.08
 12,600 6.91 7.08 6.79 0 4,700 -0.1
13/05/2021
6.91
 5,300 6.85 6.91 6.79 0 4,000 -0.0
12/05/2021
6.85
 8,000 6.85 6.85 6.85 0 7,500 -0.1
11/05/2021
6.85
 14,000 6.85 6.85 6.73 0 9,000 -0.1
10/05/2021
6.85
 12,300 6.73 6.85 6.55 0 400 -0.0
07/05/2021
6.73
 17,100 7.08 7.08 6.73 0 0 0
06/05/2021
7.08
 22,200 7.14 7.14 7.08 0 4,200 -0.1
05/05/2021
7.14
 4,500 7.03 7.14 7.03 0 300 -0.0
04/05/2021
7.03
 3,800 7.20 7.20 7.03 0 0 0
29/04/2021
7.20
 17,500 7.32 7.32 7.20 0 7,300 -0.1
28/04/2021
7.32
 20,000 7.20 7.32 7.08 4,300 12,700 -0.1
27/04/2021
7.20
 8,900 7.20 7.20 7.08 0 800 -0.0
26/04/2021
7.20
 18,600 7.32 7.32 7.08 2,000 9,000 -0.1
23/04/2021
7.32
 22,889 7.50 7.50 7.08 0 2,700 -0.0
22/04/2021
7.50
 17,400 7.08 7.50 7.14 0 12,800 -0.2
20/04/2021
7.08
 20,200 7.32 7.44 6.91 0 9,000 -0.1
19/04/2021
7.32
 60,500 6.67 7.32 6.79 0 21,600 -0.3
16/04/2021
6.67
 5,400 6.79 6.79 6.61 2,700 0 0.0
15/04/2021
6.79
 6,600 6.85 6.85 6.79 0 0 0
14/04/2021
6.85
 5,900 6.91 6.91 6.85 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |