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)
11/01/2024
14.91
 200 15.61 15.61 14.91 0 0 0
10/01/2024
15.53
 200 15.61 15.61 14.83 0 0 0
09/01/2024
15.61
 5,500 14.44 16.00 14.44 0 0 0
08/01/2024
14.59
 2,800 15.61 15.61 14.52 100 0 0.0
05/01/2024
14.59
 500 14.83 14.83 14.59 0 0 0
04/01/2024
14.83
 0 14.83 14.83 14.83 0 0 0
03/01/2024
14.83
 1,200 14.83 15.38 14.83 0 0 0
02/01/2024
15.38
 1,100 15.45 15.45 15.38 0 0 0
01/01/2024
15.45
 800 15.53 15.53 15.22 0 0 0
29/12/2023
15.45
 800 15.53 15.53 15.22 0 0 0
28/12/2023
15.45
 800 15.53 15.53 15.45 100 400 -0.0
27/12/2023
14.83
 2,000 14.83 15.30 14.83 0 0 0
26/12/2023
15.45
 210 14.44 15.45 14.44 0 0 0
25/12/2023
15.45
 0 15.45 15.45 15.45 0 0 0
22/12/2023
15.45
 100 15.45 15.45 15.45 0 0 0
21/12/2023
15.30
 2,200 15.45 15.45 15.22 0 0 0
20/12/2023
15.22
 500 15.22 15.22 15.22 0 0 0
19/12/2023
15.22
 1,200 14.44 15.22 14.13 0 0 0
18/12/2023
15.38
 0 15.38 15.38 15.38 0 0 0
15/12/2023
15.38
 3,010 15.53 15.53 14.52 0 0 0
14/12/2023
15.53
 100 15.53 15.53 15.53 0 0 0
13/12/2023
15.53
 100 15.53 15.53 15.53 0 0 0
12/12/2023
15.53
 3,704 15.30 15.61 15.30 0 0 0
11/12/2023
15.30
 302 15.30 15.30 15.22 0 0 0
08/12/2023
15.30
 15 15.30 15.30 15.30 0 0 0
07/12/2023
15.30
 0 15.30 15.30 15.30 0 0 0
06/12/2023
15.30
 700 14.83 15.30 14.83 0 0 0
05/12/2023
15.38
 600 15.38 15.38 15.30 0 0 0
04/12/2023
15.38
 1,000 15.38 15.38 15.38 0 0 0
01/12/2023
16.39
 100 16.39 16.39 16.39 0 0 0
30/11/2023
14.67
 700 15.38 15.38 14.67 0 0 0
29/11/2023
15.45
 102 15.45 15.45 15.45 0 0 0
28/11/2023
15.38
 100 15.38 15.38 15.38 0 0 0
27/11/2023
14.52
 400 15.38 15.38 14.52 0 0 0
24/11/2023
15.14
 1,101 15.30 15.30 14.44 0 0 0
23/11/2023
15.30
 1,600 15.53 15.53 14.44 0 0 0
22/11/2023
15.53
 1,200 14.52 15.53 14.13 0 0 0
21/11/2023
15.22
 0 15.22 15.22 15.22 0 0 0
20/11/2023
15.22
 500 15.22 15.22 15.22 0 0 0
17/11/2023
15.45
 800 15.53 15.53 15.45 0 0 0
16/11/2023
15.45
 1,000 15.53 15.53 15.45 100 700 -0.0
15/11/2023
15.53
 500 15.61 15.61 15.45 0 0 0
14/11/2023
15.38
 500 15.61 15.61 15.38 0 0 0
13/11/2023
15.53
 900 15.61 15.61 15.38 0 0 0
10/11/2023
15.61
 1,100 15.45 15.61 15.38 0 0 0
09/11/2023
15.61
 3,800 15.84 15.84 15.61 0 0 0
08/11/2023
15.92
 900 15.61 15.92 15.61 0 0 0
07/11/2023
17.95
 1,500 17.40 18.50 17.40 0 0 0
06/11/2023
15.53
 200 14.52 15.53 14.52 0 0 0
03/11/2023
15.22
 700 15.22 15.22 15.14 0 0 0
02/11/2023
15.30
 800 14.83 15.30 14.83 0 0 0
01/11/2023
14.52
 400 14.52 14.52 14.52 0 0 0
31/10/2023
14.52
 600 14.59 14.59 14.52 0 0 0
30/10/2023
15.53
 100 15.53 15.53 15.53 0 0 0
27/10/2023
13.89
 300 13.89 13.89 13.89 0 100 -0.0
26/10/2023
15.06
 2,500 15.22 15.22 15.06 0 0 0
25/10/2023
15.84
 4 15.84 15.84 15.84 0 0 0
24/10/2023
15.84
 1,306 14.98 15.84 14.83 0 0 0
23/10/2023
15.06
 2,000 15.06 15.14 14.98 0 0 0
20/10/2023
15.14
 20,901 15.06 15.45 14.98 20,100 20,100 0
19/10/2023
15.61
 1,700 15.77 15.77 15.61 0 0 0
18/10/2023
15.77
 3,023 16.16 16.23 15.69 0 0 0
17/10/2023
16.23
 1,300 16.23 16.23 16.16 0 0 0
16/10/2023
15.77
 1,400 15.77 15.77 15.77 0 0 0
13/10/2023
15.69
 11,424 15.69 15.77 15.69 0 0 0
12/10/2023
16.23
 3,200 16.23 16.23 15.69 0 0 0
11/10/2023
16.31
 2,706 15.69 16.31 15.69 0 0 0
10/10/2023
16.31
 2,000 16.31 16.31 16.31 0 0 0
09/10/2023
16.31
 3,200 15.92 16.31 15.61 100 0 0.0
06/10/2023
16.23
 3,300 16.16 16.23 16.16 0 0 0
05/10/2023
16.31
 7,400 15.69 16.31 15.61 0 0 0
04/10/2023
16.31
 6,400 16.08 16.31 16.08 0 900 -0.0
03/10/2023
16.31
 1,000 17.48 17.48 14.98 0 0 0
02/10/2023
16.00
 8,700 15.92 16.00 15.92 0 0 0
29/09/2023
15.53
 2,000 15.53 15.61 15.06 0 0 0
28/09/2023
15.53
 1,600 15.61 15.61 15.53 0 0 0
27/09/2023
15.61
 11,400 15.53 15.61 15.53 0 0 0
26/09/2023
15.61
 23,800 15.30 16.31 14.91 0 0 0
25/09/2023
16.55
 6,153 16.70 16.70 16.39 0 0 0
22/09/2023
17.40
 5,700 16.94 17.48 16.94 2,500 0 0.1
21/09/2023
17.64
 12,100 17.79 17.87 17.17 0 0 0
20/09/2023
17.25
 3,500 17.17 17.33 16.86 0 0 0
19/09/2023
13.89
 300 13.89 13.89 13.89 0 100 -0.0
18/09/2023
17.56
 8,400 17.40 17.56 17.33 0 0 0
15/09/2023
13.89
 300 13.89 13.89 13.89 0 100 -0.0
14/09/2023
17.95
 5,700 18.73 18.73 17.40 0 0 0
13/09/2023
17.56
 57,300 18.73 18.73 17.17 0 600 -0.0
12/09/2023
18.50
 15,951 18.42 19.12 18.34 0 0 0
11/09/2023
19.43
 5,710 20.29 20.29 18.81 0 0 0
08/09/2023
19.90
 65,122 18.58 19.98 18.58 0 0 0
07/09/2023
18.18
 11,100 18.26 18.50 18.11 0 0 0
06/09/2023
18.58
 5,644 18.65 18.65 18.03 0 0 0
05/09/2023
17.95
 30,305 18.03 18.11 17.95 0 0 0
04/09/2023
21.46
 0 21.46 21.46 21.46 0 0 0
01/09/2023
18.26
 0 18.26 18.26 18.26 0 0 0
31/08/2023
18.03
 44,001 19.98 19.98 18.03 0 0 0
30/08/2023: Cổ tức tiền mặt tỉ lệ: 30%
30/08/2023
19.98
 26,150 20.21 20.29 18.34 0 0 0
29/08/2023
20.21
 62,700 20.21 20.35 20.14 0 0 0
28/08/2023
20.00
 50,901 19.58 20.28 19.58 0 0 0
25/08/2023
12.45
 300 12.45 12.45 12.45 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |