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

19.90
0.10
(0.51%)
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
(2026-02-23) 		0.70 3.66% 55,600 3,600 0.1
19.10
20.40
19.90
2 tháng
(2026-01-19) 		0.30 1.54% 97,000 3,800 0.1
19.10
20.40
19.90
3 tháng
(2025-12-18) 		0.30 1.54% 123,600 3,700 0.1
18.70
20.40
19.90
6 tháng
(2025-09-19) 		-0.60 -2.94% 258,100 1,700 0.0
18.70
20.90
19.90
12 tháng
(2025-03-24) 		2.02 11.34% 1,227,900 14,900 0.3
16.79
23.56
19.90
24 tháng
(2024-03-28) 		3.76 23.43% 1,750,559 9,900 0.2
15.62
23.56
19.90
36 tháng
(2023-04-03) 		0 0.02% 3,121,528 -55,300 -1.1
15.62
23.56
19.90
60 tháng
(2021-04-13) 		12.37 166.39% 8,140,296 -135,788 -1.6
7.18
23.56
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2023
17.47
 1,300 16.96 17.47 17.38 0 0 0
16/10/2023
16.96
 1,400 16.88 16.96 16.96 0 0 0
13/10/2023
16.88
 11,400 17.47 17.47 16.88 0 0 0
12/10/2023
17.47
 3,200 17.55 17.55 16.88 0 0 0
11/10/2023
17.55
 2,700 17.55 17.55 16.88 0 0 0
10/10/2023
17.55
 2,000 17.55 17.55 17.55 0 0 0
09/10/2023
17.55
 3,200 17.47 17.55 16.80 100 0 0.0
06/10/2023
17.47
 3,300 17.55 17.55 17.38 0 0 0
05/10/2023
17.55
 7,400 17.55 17.55 16.80 0 0 0
04/10/2023
17.55
 6,400 17.55 17.55 17.30 0 900 -0.0
03/10/2023
17.55
 1,000 17.22 18.81 16.13 0 0 0
02/10/2023
17.22
 8,700 16.71 17.22 17.13 0 0 0
29/09/2023
16.71
 2,000 16.71 16.80 16.21 0 0 0
28/09/2023
16.71
 1,600 16.80 16.80 16.71 0 0 0
27/09/2023
16.80
 11,400 16.80 16.80 16.71 0 0 0
26/09/2023
16.80
 23,800 17.80 17.80 16.04 0 0 0
25/09/2023
17.80
 6,100 18.73 18.73 17.64 0 0 0
22/09/2023
18.73
 5,700 18.98 18.98 18.22 2,500 0 0.1
21/09/2023
18.98
 12,100 18.56 19.23 18.48 0 0 0
20/09/2023
18.56
 3,500 18.48 18.64 18.14 0 0 0
19/09/2023
18.48
 4,800 18.90 18.90 18.48 0 0 0
18/09/2023
18.90
 8,400 18.98 18.98 18.64 0 0 0
15/09/2023
18.98
 14,200 19.32 19.32 18.90 100 0 0
14/09/2023
19.32
 5,700 18.90 20.16 18.73 0 0 0
13/09/2023
18.90
 57,300 19.90 20.16 18.48 0 600 -0.0
12/09/2023
19.90
 15,900 20.91 20.91 19.74 0 0 0
11/09/2023
20.91
 5,700 21.42 21.84 20.24 0 0 0
08/09/2023
21.42
 65,000 19.57 21.50 19.99 0 0 0
07/09/2023
19.57
 11,100 19.99 19.99 19.48 0 0 0
06/09/2023
19.99
 5,500 19.32 20.07 19.40 0 0 0
05/09/2023
19.32
 30,300 19.40 19.48 19.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |