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)
12/01/2024
16.04
 1,400 16.04 17.47 15.96 0 0 0
11/01/2024
16.04
 200 16.80 16.80 16.04 0 0 0
10/01/2024
16.71
 200 16.80 16.80 15.96 0 0 0
09/01/2024
16.80
 5,500 15.54 17.22 15.54 0 0 0
08/01/2024
15.71
 2,800 16.80 16.80 15.62 100 0 0.0
05/01/2024
15.71
 500 15.96 15.96 15.71 0 0 0
04/01/2024
15.96
 0 15.96 15.96 15.96 0 0 0
03/01/2024
15.96
 1,200 15.96 16.55 15.96 0 0 0
02/01/2024
16.55
 1,100 16.63 16.63 16.55 0 0 0
29/12/2023
16.63
 800 16.63 16.71 16.38 0 0 0
28/12/2023
16.63
 800 15.96 16.71 16.63 100 400 -0.0
27/12/2023
15.96
 2,000 16.63 16.63 15.96 0 0 0
26/12/2023
16.63
 200 16.63 16.63 15.54 0 0 0
25/12/2023
16.63
 0 16.63 16.63 16.63 0 0 0
22/12/2023
16.63
 100 16.46 16.63 16.63 0 0 0
21/12/2023
16.46
 2,200 16.38 16.63 16.38 0 0 0
20/12/2023
16.38
 500 16.38 16.38 16.38 0 0 0
19/12/2023
16.38
 1,200 16.55 16.55 15.20 0 0 0
18/12/2023
16.55
 0 16.55 16.55 16.55 0 0 0
15/12/2023
16.55
 3,000 16.71 16.71 15.62 0 0 0
14/12/2023
16.71
 100 16.71 16.71 16.71 0 0 0
13/12/2023
16.71
 100 16.71 16.71 16.71 0 0 0
12/12/2023
16.71
 3,700 16.46 16.80 16.46 0 0 0
11/12/2023
16.46
 500 16.46 16.46 16.38 0 0 0
08/12/2023
16.46
 0 16.46 16.46 16.46 0 0 0
07/12/2023
16.46
 0 16.46 16.46 16.46 0 0 0
06/12/2023
16.46
 700 16.55 16.55 15.96 0 0 0
05/12/2023
16.55
 600 16.55 16.55 16.46 0 0 0
04/12/2023
16.55
 1,000 15.79 16.55 16.55 0 0 0
01/12/2023
15.79
 200 15.79 15.79 15.79 0 0 0
30/11/2023
15.79
 700 16.63 16.63 15.79 0 0 0
29/11/2023
16.63
 100 16.55 16.63 16.63 0 0 0
28/11/2023
16.55
 100 15.62 16.55 16.55 0 0 0
27/11/2023
15.62
 400 16.29 16.55 15.62 0 0 0
24/11/2023
16.29
 1,100 16.46 16.46 15.54 0 0 0
23/11/2023
16.46
 1,600 16.71 16.71 15.54 0 0 0
22/11/2023
16.71
 1,200 16.38 16.71 15.20 0 0 0
21/11/2023
16.38
 0 16.38 16.38 16.38 0 0 0
20/11/2023
16.38
 500 16.63 16.63 16.38 0 0 0
17/11/2023
16.63
 800 16.63 16.71 16.63 0 0 0
16/11/2023
16.63
 1,000 16.71 16.71 16.63 100 700 -0.0
15/11/2023
16.71
 500 16.55 16.80 16.63 0 0 0
14/11/2023
16.55
 500 16.71 16.80 16.55 0 0 0
13/11/2023
16.71
 900 16.80 16.80 16.55 0 0 0
10/11/2023
16.80
 1,100 16.80 16.80 16.55 0 0 0
09/11/2023
16.80
 3,800 17.13 17.13 16.80 0 0 0
08/11/2023
17.13
 900 16.71 17.13 16.80 0 0 0
07/11/2023
16.71
 1,400 16.71 16.80 15.87 0 0 0
06/11/2023
16.71
 200 16.38 16.71 15.62 0 0 0
03/11/2023
16.38
 700 16.46 16.46 16.29 0 0 0
02/11/2023
16.46
 800 15.62 16.46 15.96 0 0 0
01/11/2023
15.62
 400 15.62 15.62 15.62 0 0 0
31/10/2023
15.62
 600 16.71 16.71 15.62 0 0 0
30/10/2023
16.71
 100 15.96 16.71 16.71 0 0 0
27/10/2023
15.96
 500 16.21 16.21 15.54 0 0 0
26/10/2023
16.21
 2,500 17.05 17.05 16.21 0 0 0
25/10/2023
17.05
 0 17.05 17.05 17.05 0 0 0
24/10/2023
17.05
 1,300 16.21 17.05 15.96 0 0 0
23/10/2023
16.21
 2,000 16.29 16.29 16.13 0 0 0
20/10/2023
16.29
 20,900 16.80 16.80 16.13 20,100 20,100 0
19/10/2023
16.80
 1,700 16.96 16.96 16.80 0 0 0
18/10/2023
16.96
 3,000 17.47 17.47 16.88 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |