CTCP Phân bón và Hóa chất Dầu khí Miền Trung (pce)

18.80
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
(2026-05-18) 		-0.30 -1.55% 2,300 0 0
18.80
19.40
18.80
2 tháng
(2026-04-20) 		-0.90 -4.50% 9,000 0 0
18.80
20
18.80
3 tháng
(2026-03-19) 		-0.90 -4.50% 46,300 -800 0.0
18.80
20.80
18.80
6 tháng
(2025-12-19) 		-0.40 -2.05% 170,900 2,900 0.1
18.70
20.80
18.80
12 tháng
(2025-06-23) 		-0.40 -2.05% 1,022,700 9,200 0.2
18.70
23.56
18.80
24 tháng
(2024-06-27) 		2.55 15.44% 1,595,493 11,300 0.3
15.80
23.56
18.80
36 tháng
(2023-07-03) 		1.94 11.30% 3,102,249 -46,100 -0.8
15.62
23.56
18.80
60 tháng
(2021-07-13) 		9.57 100.44% 7,643,812 -22,888 -0.2
7.68
23.56
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2024
16.25
 0 16.25 16.25 16.25 0 0 0
01/11/2024
16.25
 6,300 16.25 16.34 16.25 0 0 0
31/10/2024
16.70
 0 16.70 16.70 16.70 0 0 0
30/10/2024
16.70
 0 16.70 16.70 16.70 0 0 0
29/10/2024
16.70
 1,300 16.52 16.70 16.52 0 0 0
28/10/2024
16.34
 100 16.34 16.34 16.34 0 0 0
25/10/2024
16.25
 0 16.25 16.25 16.25 0 0 0
24/10/2024
16.25
 0 16.25 16.25 16.25 0 0 0
23/10/2024
16.25
 2,000 15.98 16.25 15.71 0 0 0
22/10/2024
16.25
 900 16.07 16.34 16.07 0 0 0
21/10/2024
16.34
 1,300 16.25 16.34 16.25 0 0 0
18/10/2024
16.34
 200 16.34 16.34 16.34 0 0 0
17/10/2024
16.25
 1 16.25 16.25 16.25 0 0 0
16/10/2024
16.25
 100 16.25 16.25 16.25 0 0 0
15/10/2024
16.25
 0 16.25 16.25 16.25 0 0 0
14/10/2024
16.25
 1,386 16.25 16.25 16.25 0 0 0
11/10/2024
16.25
 2,000 16.25 16.25 16.25 0 0 0
10/10/2024
16.52
 105 16.52 16.52 16.52 0 0 0
09/10/2024
16.52
 800 16.43 16.52 16.43 0 0 0
08/10/2024
16.34
 400 16.34 16.34 16.34 0 0 0
07/10/2024
16.25
 1,921 16.34 16.34 16.25 100 0 0.0
04/10/2024
16.34
 400 16.34 16.34 16.34 100 0 0.0
03/10/2024
16.25
 2,000 16.25 16.25 16.25 0 0 0
02/10/2024
16.25
 101 16.25 16.25 16.25 0 0 0
01/10/2024
16.43
 2,603 16.43 16.43 16.43 0 0 0
30/09/2024
16.43
 2,301 16.52 16.52 15.89 0 0 0
27/09/2024
16.52
 0 16.52 16.52 16.52 0 0 0
26/09/2024
16.52
 100 16.52 16.52 16.52 0 0 0
25/09/2024
16.25
 1,300 16.25 16.25 16.25 100 0 0.0
24/09/2024
16.25
 1,700 16.25 16.25 16.25 0 0 0
23/09/2024
16.25
 1,500 16.34 16.34 16.25 0 0 0
20/09/2024
16.61
 3,400 16.34 16.70 16.25 0 1,000 -0.0
19/09/2024
16.61
 400 16.61 16.61 16.61 0 0 0
18/09/2024
16.61
 505 16.61 16.61 16.61 0 0 0
17/09/2024
16.25
 65 16.25 16.25 16.25 0 0 0
16/09/2024
16.25
 300 16.25 16.25 16.25 0 0 0
13/09/2024
16.25
 200 16.25 16.25 16.25 0 0 0
12/09/2024
16.25
 753 16.34 16.34 16.25 100 0 0.0
11/09/2024
16.25
 1,500 16.43 16.43 16.25 0 0 0
10/09/2024
16.43
 900 16.52 16.52 16.43 0 0 0
09/09/2024
16.43
 6,801 16.79 16.79 16.43 0 0 0
06/09/2024
16.70
 1,000 16.79 16.79 16.70 0 0 0
05/09/2024
16.79
 2,638 16.70 16.79 16.70 100 0 0.0
04/09/2024
16.88
 5,351 16.79 17.06 16.70 0 0 0
30/08/2024: Cổ tức tiền mặt tỉ lệ: 14%
30/08/2024
16.79
 3,670 18.14 18.14 16.79 0 0 0
29/08/2024
16.88
 14,059 17.47 17.47 16.88 0 400 -0.0
28/08/2024
17.47
 2,621 17.55 17.64 16.96 0 100 -0.0
27/08/2024
17.55
 2,100 17.64 17.64 17.22 0 0 0
26/08/2024
17.55
 5,386 17.55 17.55 17.55 0 0 0
23/08/2024
17.55
 2,200 17.64 17.64 17.55 0 0 0
22/08/2024
17.64
 8,164 17.64 17.80 17.47 0 0 0
21/08/2024
17.64
 7,990 17.55 17.72 17.55 0 0 0
20/08/2024
17.55
 3,600 17.55 17.64 17.55 0 0 0
19/08/2024
17.47
 5,500 17.05 17.47 17.05 0 0 0
16/08/2024
16.96
 2,701 16.80 16.96 16.46 0 0 0
15/08/2024
17.13
 500 16.55 17.13 16.46 0 0 0
14/08/2024
17.22
 2,934 16.55 17.22 16.55 0 0 0
13/08/2024
16.46
 700 16.46 16.46 16.46 0 0 0
12/08/2024
16.46
 1,625 16.46 16.46 16.46 0 0 0
09/08/2024
16.38
 0 16.38 16.38 16.38 0 0 0
08/08/2024
16.38
 1,200 16.38 16.38 16.21 0 0 0
07/08/2024
16.38
 1,104 16.38 16.38 15.96 0 0 0
06/08/2024
16.38
 1,100 16.38 16.38 16.38 0 0 0
05/08/2024
16.13
 700 16.46 16.46 16.13 0 0 0
02/08/2024
16.46
 800 16.38 16.63 16.38 0 0 0
01/08/2024
16.63
 1,700 16.88 16.88 16.63 0 0 0
31/07/2024
16.88
 770 16.80 17.13 16.80 0 0 0
30/07/2024
16.80
 1,300 16.63 16.80 16.29 0 0 0
29/07/2024
16.63
 1,505 16.63 16.63 16.63 0 0 0
26/07/2024
16.63
 602 16.71 16.71 16.63 0 0 0
25/07/2024
16.71
 0 16.71 16.71 16.71 0 0 0
24/07/2024
16.71
 3,400 16.80 16.80 16.71 0 0 0
23/07/2024
16.80
 1,700 16.80 16.80 16.80 0 0 0
22/07/2024
16.71
 1,000 16.80 16.80 16.71 0 0 0
19/07/2024
16.71
 4,301 16.71 16.71 16.71 0 0 0
18/07/2024
16.71
 2,828 17.05 17.05 16.63 0 0 0
17/07/2024
17.05
 2,503 17.64 17.64 17.05 0 0 0
16/07/2024
16.80
 4,112 17.64 17.64 16.80 0 0 0
15/07/2024
17.64
 500 17.13 17.64 17.13 0 0 0
12/07/2024
17.22
 1,400 17.64 17.64 17.05 0 0 0
11/07/2024
17.22
 2,692 17.22 17.38 17.22 0 0 0
10/07/2024
17.80
 1,401 17.89 17.89 17.80 0 0 0
09/07/2024
17.80
 16,280 17.05 18.06 17.05 100 0 0.0
08/07/2024
16.71
 3,100 16.80 16.88 16.71 0 2,000 -0.0
05/07/2024
16.55
 1,200 16.80 16.80 16.55 0 0 0
04/07/2024
16.80
 600 16.55 16.80 16.55 0 0 0
03/07/2024
16.38
 0 16.38 16.38 16.38 0 0 0
02/07/2024
16.38
 108 16.38 16.38 16.38 0 0 0
01/07/2024
16.38
 2,302 16.38 16.38 16.38 0 0 0
28/06/2024
16.46
 500 16.55 16.55 16.46 0 0 0
27/06/2024
16.55
 3,110 16.71 16.71 16.55 600 0 0.0
26/06/2024
16.63
 2,900 16.55 16.80 16.55 0 0 0
25/06/2024
16.55
 300 16.55 16.55 16.55 0 0 0
24/06/2024
16.55
 5,548 16.63 16.80 16.55 0 0 0
21/06/2024
16.55
 5,800 16.55 16.55 16.46 400 0 0.0
20/06/2024
16.55
 5,200 16.55 16.55 16.55 0 0 0
19/06/2024
16.55
 4,100 16.46 16.80 16.46 0 0 0
18/06/2024
16.38
 1,645 16.29 16.38 16.29 0 0 0
17/06/2024
16.38
 6,000 16.21 16.38 16.21 0 0 0
14/06/2024
16.21
 1,220 16.21 16.21 16.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |