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)
16/11/2020
5.31
 0 5.31 5.31 5.31 0 0 0
13/11/2020
5.31
 0 5.31 5.31 5.31 0 0 0
12/11/2020
5.31
 0 5.31 5.31 5.31 0 0 0
11/11/2020
5.31
 0 5.31 5.31 5.31 0 0 0
10/11/2020
5.31
 1,100 5.43 5.96 5.31 100 0 0.0
09/11/2020
5.43
 5,700 5.90 5.90 5.43 0 0 0
06/11/2020
5.90
 100 5.37 5.90 5.90 100 0 0.0
05/11/2020
5.37
 1,200 5.79 5.79 5.37 0 0 0
04/11/2020
5.79
 0 5.79 5.79 5.79 0 0 0
03/11/2020
5.79
 0 5.79 5.79 5.79 0 0 0
02/11/2020
5.79
 100 6.38 6.38 5.79 0 0 0
30/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
29/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
28/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
27/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
26/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
23/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
22/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
21/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
20/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
19/10/2020
6.38
 100 5.84 6.38 6.38 0 0 0
16/10/2020
5.84
 0 5.84 5.84 5.84 0 0 0
15/10/2020
5.84
 0 5.84 5.84 5.84 0 0 0
14/10/2020
5.84
 0 5.84 5.84 5.84 0 0 0
13/10/2020
5.84
 0 5.84 5.84 5.84 0 0 0
12/10/2020
5.84
 100 5.31 5.84 5.84 100 0 0.0
09/10/2020
5.31
 5,300 5.31 5.31 5.31 0 5,300 -0.0
08/10/2020
5.31
 5,300 5.43 5.43 5.20 0 0 0
07/10/2020
5.43
 300 5.96 5.96 5.43 0 0 0
06/10/2020
5.96
 0 5.96 5.96 5.96 0 0 0
05/10/2020
5.96
 100 5.43 5.96 5.96 100 0 0.0
02/10/2020
5.43
 0 5.43 5.43 5.43 0 0 0
01/10/2020
5.43
 0 5.43 5.43 5.43 0 0 0
30/09/2020
5.43
 0 5.43 5.43 5.43 0 0 0
29/09/2020
5.43
 300 5.43 5.43 5.43 0 300 -0.0
28/09/2020
5.43
 1,600 4.96 5.43 5.43 100 0 0.0
25/09/2020
4.96
 100 5.37 5.37 4.96 0 0 0
24/09/2020
5.37
 0 5.37 5.37 5.37 0 0 0
23/09/2020
5.37
 0 5.37 5.37 5.37 0 0 0
22/09/2020
5.37
 0 5.37 5.37 5.37 0 0 0
21/09/2020
5.37
 1,200 5.55 5.55 5.37 0 1,100 -0.0
18/09/2020
5.55
 1,100 5.55 5.55 5.55 0 0 0
17/09/2020
5.55
 0 5.55 5.55 5.55 0 0 0
16/09/2020
5.55
 300 5.55 5.55 5.55 0 0 0
15/09/2020
5.55
 0 5.55 5.55 5.55 0 0 0
14/09/2020
5.55
 300 5.55 5.55 5.55 0 0 0
11/09/2020
5.55
 0 5.55 5.55 5.55 0 0 0
10/09/2020
5.55
 6,000 5.55 5.67 5.55 0 5,000 -0.0
09/09/2020
5.55
 300 6.14 6.14 5.55 0 0 0
08/09/2020
6.14
 0 6.14 6.14 6.14 0 0 0
07/09/2020
6.14
 100 6.14 6.14 6.14 0 0 0
04/09/2020
6.14
 0 6.14 6.14 6.14 0 0 0
03/09/2020
6.14
 0 6.14 6.14 6.14 0 0 0
01/09/2020
6.14
 0 6.14 6.14 6.14 0 0 0
31/08/2020
6.14
 0 6.14 6.14 6.14 0 0 0
28/08/2020
6.14
 400 6.73 6.73 6.14 0 0 0
27/08/2020
6.73
 0 6.73 6.73 6.73 0 0 0
26/08/2020
6.73
 1,700 7.20 7.20 6.49 0 0 0
25/08/2020
7.20
 500 7.97 7.97 7.20 0 0 0
24/08/2020
7.97
 100 8.86 8.86 7.97 0 0 0
21/08/2020
8.86
 100 8.21 8.86 8.86 0 0 0
20/08/2020
8.21
 100 7.97 8.21 8.21 0 0 0
19/08/2020
7.97
 100 8.80 8.80 7.97 0 0 0
18/08/2020
8.80
 0 8.80 8.80 8.80 0 0 0
17/08/2020
8.80
 0 8.80 8.80 8.80 0 0 0
14/08/2020
8.80
 200 8.56 8.80 7.73 0 0 0
13/08/2020
8.56
 0 8.56 8.56 8.56 0 0 0
12/08/2020
8.56
 2,300 9.50 9.50 8.56 0 0 0
11/08/2020
9.50
 0 9.50 9.50 9.50 0 0 0
10/08/2020
9.50
 0 9.50 9.50 9.50 0 0 0
07/08/2020
9.50
 0 9.50 9.50 9.50 0 0 0
06/08/2020
9.50
 0 9.50 9.50 9.50 0 0 0
05/08/2020
9.50
 0 9.50 9.50 9.50 0 0 0
04/08/2020
9.50
 0 9.50 9.50 9.50 0 0 0
03/08/2020
9.50
 0 9.50 9.50 9.50 0 0 0
31/07/2020
9.50
 0 9.50 9.50 9.50 0 0 0
30/07/2020
9.50
 0 9.50 9.50 9.50 0 0 0
29/07/2020
9.50
 0 9.50 9.50 9.50 0 0 0
28/07/2020
9.50
 100 8.80 9.50 9.50 0 0 0
27/07/2020
8.80
 0 8.80 8.80 8.80 0 0 0
24/07/2020
8.80
 0 8.80 8.80 8.80 0 0 0
23/07/2020
8.80
 0 8.80 8.80 8.80 0 0 0
22/07/2020
8.80
 0 8.80 8.80 8.80 0 0 0
21/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
21/07/2020
8.80
 0 8.80 8.80 8.80 0 0 0
20/07/2020
8.80
 100 9.73 9.73 8.80 0 0 0
17/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
16/07/2020
9.73
 200 9.07 9.94 9.73 0 0 0
15/07/2020
9.07
 900 8.47 9.29 7.65 0 0 0
14/07/2020
8.47
 200 9.18 9.18 8.47 0 0 0
13/07/2020
9.18
 0 9.18 9.18 9.18 0 0 0
10/07/2020
9.18
 0 9.18 9.18 9.18 0 0 0
09/07/2020
9.18
 500 8.63 9.45 8.63 0 0 0
08/07/2020
8.63
 0 8.63 8.63 8.63 0 0 0
07/07/2020
8.63
 0 8.63 8.63 8.63 0 0 0
06/07/2020
8.63
 0 8.63 8.63 8.63 0 0 0
03/07/2020
8.63
 0 8.63 8.63 8.63 0 0 0
02/07/2020
8.63
 0 8.63 8.63 8.63 0 0 0
01/07/2020
8.63
 0 8.63 8.63 8.63 0 0 0
30/06/2020
8.63
 0 8.63 8.63 8.63 0 0 0
29/06/2020
8.63
 0 8.63 8.63 8.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |