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% 43,700 100 0.0
18.70
19.60
19.40
2 tháng
(2025-11-28) 		-0.10 -0.51% 67,000 100 0.0
18.70
19.70
19.40
3 tháng
(2025-10-29) 		-0.40 -2.02% 87,600 -1,400 -0.0
18.70
20.90
19.40
6 tháng
(2025-07-31) 		-1.63 -7.77% 752,900 5,600 0.1
18.70
23.56
19.40
12 tháng
(2025-02-03) 		3.06 18.73% 1,218,041 12,300 0.2
16.34
23.56
19.40
24 tháng
(2024-02-07) 		3.02 18.46% 1,796,747 -36,000 -0.7
15.62
23.56
19.40
36 tháng
(2023-02-13) 		-0.92 -4.54% 3,053,753 -58,900 -1.2
15.62
23.56
19.40
60 tháng
(2021-02-22) 		13.24 214.83% 8,272,195 -244,488 -2.8
6.16
23.56
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
19.40
 44,000 21.50 21.50 19.40 0 0 0
30/08/2023: Cổ tức tiền mặt tỉ lệ: 30%
30/08/2023
21.50
 25,900 21.75 21.84 19.74 0 0 0
29/08/2023
21.75
 62,700 21.53 21.90 21.68 0 0 0
28/08/2023
21.53
 50,900 20.70 21.83 21.07 0 0 0
25/08/2023
20.70
 14,800 21.00 21.07 20.62 800 0 0
24/08/2023
21.00
 17,600 21.00 21.23 20.85 0 0 0
23/08/2023
21.00
 12,400 20.77 21.07 20.77 0 0 0
22/08/2023
20.77
 21,800 20.70 20.77 20.62 0 0 0
21/08/2023
20.70
 35,700 19.87 20.70 19.87 0 0 0
18/08/2023
19.87
 21,900 20.55 20.55 19.64 0 0 0
17/08/2023
20.55
 15,900 20.25 20.62 19.57 0 0 0
16/08/2023
20.25
 33,300 20.85 20.85 20.25 0 0 0
15/08/2023
20.85
 18,600 20.32 21.07 20.25 0 0 0
14/08/2023
20.32
 44,400 20.32 20.70 20.02 0 0 0
11/08/2023
20.32
 34,800 20.70 21.07 19.95 0 0 0
10/08/2023
20.70
 85,300 19.49 21.38 19.95 0 0 0
09/08/2023
19.49
 62,200 19.49 20.32 19.42 0 0 0
08/08/2023
19.49
 58,000 19.12 19.64 19.12 0 0 0
07/08/2023
19.12
 4,800 19.12 19.57 19.12 0 0 0
04/08/2023
19.12
 13,000 19.04 19.27 18.44 0 0 0
03/08/2023
19.04
 5,300 18.89 19.27 18.89 0 0 0
02/08/2023
18.89
 7,100 17.54 18.89 17.54 0 0 0
01/08/2023
17.54
 0 17.54 17.54 17.54 0 0 0
31/07/2023
17.54
 100 17.54 17.54 17.54 0 0 0
28/07/2023
17.54
 300 17.54 17.54 17.31 0 0 0
27/07/2023
17.54
 0 17.54 17.54 17.54 0 0 0
26/07/2023
17.54
 1,200 17.46 17.54 17.46 0 0 0
25/07/2023
17.46
 1,400 17.61 17.61 17.31 100 0 0.0
24/07/2023
17.61
 1,500 17.31 17.61 16.93 0 0 0
21/07/2023
17.31
 1,800 16.56 17.31 17.31 0 0 0
20/07/2023
16.56
 2,000 17.31 17.31 16.56 0 0 0
19/07/2023
17.31
 0 17.31 17.31 17.31 0 0 0
18/07/2023
17.31
 2,800 17.31 17.31 17.31 0 0 0
17/07/2023
17.31
 3,000 17.16 17.31 17.31 0 0 0
14/07/2023
17.16
 3,400 17.09 17.76 17.16 0 0 0
13/07/2023
17.09
 2,900 17.31 17.31 17.09 0 0 0
12/07/2023
17.31
 400 17.31 17.31 17.31 0 0 0
11/07/2023
17.31
 1,500 17.39 17.84 16.78 0 0 0
10/07/2023
17.39
 9,100 16.93 17.39 16.56 0 0 0
07/07/2023
16.93
 0 16.93 16.93 16.93 0 0 0
06/07/2023
16.93
 2,500 17.01 17.16 16.93 0 0 0
05/07/2023
17.01
 6,000 17.01 17.16 17.01 0 0 0
04/07/2023
17.01
 1,400 17.16 17.24 17.01 0 0 0
03/07/2023
17.16
 800 17.31 17.31 17.09 0 0 0
30/06/2023
17.31
 1,800 16.48 17.31 17.31 0 0 0
29/06/2023
16.48
 3,000 17.46 17.46 16.48 0 0 0
28/06/2023
17.46
 1,300 17.31 17.46 17.39 0 0 0
27/06/2023
17.31
 100 16.41 17.31 17.31 0 0 0
26/06/2023
16.41
 6,800 17.61 17.69 16.41 0 0 0
23/06/2023
17.61
 0 17.61 17.61 17.61 0 0 0
22/06/2023
17.61
 0 18.06 17.61 17.61 0 0 0
21/06/2023
18.06
 4,801 17.31 18.44 15.88 0 0 0
20/06/2023
17.31
 0 17.31 17.31 17.31 0 0 0
19/06/2023
17.31
 0 17.31 17.31 17.31 0 0 0
16/06/2023
17.31
 3,200 17.54 17.54 17.31 0 0 0
15/06/2023
17.54
 0 17.54 17.54 17.54 0 0 0
14/06/2023
17.54
 4 17.54 17.54 17.54 0 0 0
13/06/2023
17.54
 200 17.61 17.61 16.71 0 0 0
12/06/2023
17.61
 100 16.93 17.61 17.61 0 0 0
09/06/2023
16.93
 0 16.93 16.93 16.93 0 0 0
08/06/2023
16.93
 1,000 17.31 17.31 16.93 0 0 0
07/06/2023
17.31
 69 17.31 17.31 17.31 0 0 0
06/06/2023
17.31
 0 17.31 17.31 17.31 0 0 0
05/06/2023
17.31
 13,200 17.54 17.54 17.31 0 10,000 -0.2
02/06/2023
17.54
 201 19.04 19.04 17.54 0 0 0
01/06/2023
19.04
 0 19.04 19.04 19.04 0 0 0
31/05/2023
19.04
 0 19.04 19.04 19.04 0 0 0
30/05/2023
19.04
 0 19.04 19.04 19.04 0 0 0
29/05/2023
19.04
 200 18.59 19.04 19.04 0 0 0
26/05/2023
18.59
 100 17.31 18.59 18.59 0 0 0
25/05/2023
17.31
 0 17.31 17.31 17.31 0 0 0
24/05/2023
17.31
 800 17.31 17.31 17.31 0 0 0
23/05/2023
17.31
 300 17.31 17.31 17.31 0 0 0
22/05/2023
17.31
 0 17.31 17.31 17.31 0 0 0
19/05/2023
17.31
 400 16.93 18.52 17.31 0 0 0
18/05/2023
16.93
 1,700 18.29 18.29 16.93 0 0 0
17/05/2023
18.29
 0 17.39 18.29 17.39 0 0 0
16/05/2023
17.39
 100 17.39 17.39 17.39 0 0 0
15/05/2023
17.39
 100 17.31 17.39 17.39 0 0 0
12/05/2023
17.31
 1,800 18.06 18.06 17.31 0 0 0
11/05/2023
18.06
 1,300 17.69 19.34 18.06 0 0 0
10/05/2023
17.69
 2,400 17.69 19.42 17.69 0 0 0
09/05/2023
17.69
 500 18.06 18.06 17.69 0 0 0
08/05/2023
18.06
 4,000 20.02 20.02 18.06 0 0 0
05/05/2023
20.02
 0 20.02 20.02 20.02 0 0 0
04/05/2023
20.02
 1,000 18.37 20.02 20.02 0 0 0
28/04/2023
18.37
 100 16.71 18.37 18.37 0 0 0
27/04/2023
16.71
 600 18.52 20.02 16.71 0 0 0
26/04/2023
18.52
 100 16.93 18.52 18.52 0 0 0
25/04/2023
16.93
 0 16.93 16.93 16.93 0 0 0
24/04/2023
16.93
 1,400 18.52 20.32 16.78 0 0 0
21/04/2023
18.52
 0 18.52 18.52 18.52 0 0 0
20/04/2023
18.52
 0 18.52 18.52 18.52 0 0 0
19/04/2023
18.52
 0 18.52 18.52 18.52 0 0 0
18/04/2023
18.52
 0 18.52 18.52 18.52 0 0 0
17/04/2023
18.52
 100 16.86 18.52 18.52 0 0 0
14/04/2023
16.86
 300 18.67 18.67 16.86 0 0 0
13/04/2023
18.67
 500 18.67 18.67 18.67 0 0 0
12/04/2023
18.67
 902 20.70 20.70 18.67 0 0 0
11/04/2023
20.70
 0 20.70 20.70 20.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |