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)
27/06/2018
3.85
 0 3.85 3.85 3.85 0 0 0
26/06/2018
3.85
 0 3.85 3.85 3.85 0 0 0
25/06/2018
3.85
 900 4.09 4.47 3.85 0 0 0
22/06/2018
4.09
 0 4.09 4.09 4.09 0 0 0
21/06/2018
4.09
 0 4.09 4.09 4.09 0 0 0
20/06/2018
4.09
 0 4.09 4.09 4.09 0 0 0
19/06/2018
4.09
 500 4.47 4.81 4.09 0 0 0
18/06/2018
4.47
 100 4.09 4.47 4.47 0 100 -0.0
15/06/2018
4.09
 0 4.09 4.09 4.09 0 0 0
14/06/2018
4.09
 0 4.09 4.09 4.09 0 0 0
13/06/2018
4.09
 0 4.09 4.09 4.09 0 0 0
12/06/2018
4.09
 100 4.42 4.42 4.09 0 0 0
11/06/2018
4.42
 0 4.42 4.42 4.42 0 0 0
08/06/2018
4.42
 0 4.42 4.42 4.42 0 0 0
07/06/2018
4.42
 600 4.57 4.81 4.42 0 0 0
06/06/2018
4.57
 0 4.57 4.57 4.57 0 0 0
05/06/2018
4.57
 200 4.52 4.57 4.13 0 100 -0.0
04/06/2018
4.52
 300 4.47 4.90 4.52 0 0 0
01/06/2018
4.47
 100 4.09 4.47 4.47 0 0 0
31/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
30/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
29/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
28/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
25/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
24/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
23/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
22/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
21/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
18/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 9%
17/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
16/05/2018
4.09
 200 4.04 4.43 4.09 0 0 0
15/05/2018
4.04
 0 4.04 4.04 4.04 0 0 0
14/05/2018
4.04
 0 4.04 4.04 4.04 0 0 0
11/05/2018
4.04
 0 4.04 4.04 4.04 0 0 0
10/05/2018
4.04
 0 4.04 4.04 4.04 0 0 0
09/05/2018
4.04
 0 4.04 4.04 4.04 0 0 0
08/05/2018
4.04
 0 4.04 4.04 4.04 0 0 0
07/05/2018
4.04
 0 4.04 4.04 4.04 0 0 0
04/05/2018
4.04
 0 4.04 4.04 4.04 0 0 0
03/05/2018
4.04
 100 4.43 4.43 4.04 0 0 0
02/05/2018
4.43
 0 4.43 4.43 4.43 0 0 0
27/04/2018
4.43
 0 4.43 4.43 4.43 0 0 0
26/04/2018
4.43
 0 4.43 4.43 4.43 0 0 0
24/04/2018
4.43
 100 4.30 4.43 4.43 0 0 0
23/04/2018
4.30
 2,300 4.52 4.52 4.30 2,200 0 0.0
20/04/2018
4.52
 7,300 4.52 4.52 4.52 5,000 0 0.1
19/04/2018
4.52
 200 4.61 4.61 4.26 0 100 -0.0
18/04/2018
4.61
 0 4.61 4.61 4.61 0 0 0
17/04/2018
4.61
 100 4.22 4.61 4.61 0 0 0
16/04/2018
4.22
 0 4.22 4.22 4.22 0 0 0
13/04/2018
4.22
 0 4.22 4.22 4.22 0 0 0
12/04/2018
4.22
 0 4.22 4.22 4.22 0 0 0
11/04/2018
4.22
 0 4.22 4.22 4.22 0 0 0
10/04/2018
4.22
 0 4.22 4.22 4.22 0 0 0
09/04/2018
4.22
 100 4.61 4.61 4.22 0 100 -0.0
06/04/2018
4.61
 100 4.26 4.61 4.61 0 0 0
05/04/2018
4.26
 100 4.52 4.52 4.26 0 100 -0.0
04/04/2018
4.52
 1,000 4.52 4.52 4.52 1,000 0 0.0
03/04/2018
4.52
 1,800 4.65 5.04 4.52 0 0 0
02/04/2018
4.65
 400 4.65 4.65 4.26 0 100 -0.0
30/03/2018
4.65
 200 5.13 5.13 4.65 0 100 -0.0
29/03/2018
5.13
 500 4.70 5.13 4.70 0 0 0
28/03/2018
4.70
 200 4.43 4.70 4.70 0 0 0
27/03/2018
4.43
 100 4.91 4.91 4.43 0 100 -0.0
26/03/2018
4.91
 200 4.56 4.91 4.26 0 100 -0.0
23/03/2018
4.56
 0 4.56 4.56 4.56 0 0 0
22/03/2018
4.56
 500 4.78 4.78 4.35 0 100 -0.0
21/03/2018
4.78
 200 4.78 4.78 4.35 0 100 -0.0
20/03/2018
4.78
 300 4.87 5.09 4.78 0 0 0
19/03/2018
4.87
 200 4.56 4.87 4.26 0 100 -0.0
16/03/2018
4.56
 0 4.56 4.56 4.56 0 0 0
15/03/2018
4.56
 100 4.56 4.56 4.56 0 0 0
14/03/2018
4.56
 0 4.56 4.56 4.56 0 0 0
13/03/2018
4.56
 0 4.56 4.56 4.56 0 0 0
12/03/2018
4.56
 500 4.56 4.56 4.56 500 0 0.0
09/03/2018
4.56
 100 4.56 4.56 4.56 0 100 -0.0
08/03/2018
4.56
 0 4.56 4.56 4.56 0 0 0
07/03/2018
4.56
 700 4.56 4.56 4.56 700 0 0.0
06/03/2018
4.56
 1,600 4.65 4.65 4.26 0 100 -0.0
05/03/2018
4.65
 200 4.65 4.65 4.26 100 100 0
02/03/2018
4.65
 5,700 4.56 5.00 4.56 5,500 0 0.1
01/03/2018
4.56
 9,300 4.56 4.56 4.56 9,300 0 0.1
28/02/2018
4.56
 400 4.56 4.56 4.56 0 0 0
27/02/2018
4.56
 2,100 4.61 4.61 4.35 0 0 0
26/02/2018
4.61
 100 4.26 4.61 4.61 0 0 0
23/02/2018
4.26
 100 4.65 4.65 4.26 0 100 -0.0
22/02/2018
4.65
 200 4.70 4.70 4.26 0 100 -0.0
21/02/2018
4.70
 200 4.74 4.74 4.35 0 100 -0.0
13/02/2018
4.74
 100 4.61 4.74 4.74 0 0 0
12/02/2018
4.61
 100 4.61 4.61 4.61 0 0 0
09/02/2018
4.61
 100 4.30 4.61 4.61 0 0 0
08/02/2018
4.30
 100 4.74 4.74 4.30 0 100 -0.0
07/02/2018
4.74
 300 4.78 4.78 4.30 0 100 -0.0
06/02/2018
4.78
 100 4.43 4.78 4.78 0 0 0
05/02/2018
4.43
 0 4.43 4.43 4.43 0 0 0
02/02/2018
4.43
 100 4.87 4.87 4.43 0 100 -0.0
01/02/2018
4.87
 0 4.87 4.87 4.87 0 0 0
31/01/2018
4.87
 6,300 4.74 5.17 4.43 1,500 0 0.0
30/01/2018
4.74
 2,000 4.35 4.78 4.74 0 0 0
29/01/2018
4.35
 1,700 4.26 4.39 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |