CTCP Cà phê PETEC (pcf)

5.80
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
(2025-11-05) 		0 0% 40,300 0 0
5.70
5.80
5.80
2 tháng
(2025-10-06) 		0 0% 148,900 0 0
5.70
5.80
5.80
3 tháng
(2025-09-08) 		-0.40 -6.45% 508,300 900 0.0
5.70
7.10
5.80
6 tháng
(2025-06-09) 		0 0% 1,214,400 900 0.0
5.60
7.10
5.80
12 tháng
(2024-12-10) 		0.70 13.73% 3,269,921 -300 -0.0
4.70
7.90
5.80
24 tháng
(2023-12-18) 		0.30 5.45% 4,927,086 900 0.0
4.10
8.10
5.80
36 tháng
(2022-12-21) 		3.10 114.81% 5,759,928 14,100 0.0
2.20
8.90
5.80
60 tháng
(2020-12-31) 		0 0% 6,503,823 17,200 0.0
2.10
10.40
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2023
3.40
 6,700 3.20 3.50 3 0 0 0
11/01/2023
3.20
 12,016 2.80 3.20 3.20 0 0 0
10/01/2023
2.80
 3,900 2.50 2.80 2.80 0 0 0
09/01/2023
2.50
 4,400 2.40 2.50 2.20 0 0 0
06/01/2023
2.40
 2,100 2.20 2.60 2 0 0 0
05/01/2023
2.20
 400 2.40 2.50 2.20 0 0 0
04/01/2023
2.40
 300 2.60 2.60 2.30 0 0 0
03/01/2023
2.60
 402 2.30 2.60 2.60 0 0 0
30/12/2022
2.30
 400 2.30 2.50 2.30 0 0 0
29/12/2022
2.30
 300 2.50 2.60 2.30 0 0 0
28/12/2022
2.50
 100 2.60 2.60 2.50 0 0 0
27/12/2022
2.60
 7,700 2.30 2.60 2.10 0 0 0
26/12/2022
2.30
 1,200 2.40 2.60 2.10 0 0 0
23/12/2022
2.40
 1,600 2.30 2.50 2.40 0 0 0
22/12/2022
2.30
 6,800 2.70 2.70 2.30 0 0 0
21/12/2022
2.70
 500 2.80 2.80 2.70 0 0 0
20/12/2022
2.80
 900 2.90 2.90 2.80 0 0 0
19/12/2022
2.90
 1,700 3.20 3.20 2.90 0 0 0
16/12/2022
3.20
 300 3.20 3.40 3.20 0 0 0
15/12/2022
3.20
 700 3.50 3.50 3 0 0 0
14/12/2022
3.50
 1,500 3.10 3.50 2.80 0 0 0
13/12/2022
3.10
 400 3.50 3.50 3.10 0 0 0
12/12/2022
3.50
 4,400 3.60 3.60 3.10 0 0 0
09/12/2022
3.60
 200 3.60 3.60 3.50 0 0 0
08/12/2022
3.60
 0 3.60 3.60 3.60 0 0 0
07/12/2022
3.60
 401 3.60 3.60 3.60 0 0 0
06/12/2022
3.60
 0 3.60 3.60 3.60 0 0 0
05/12/2022
3.60
 621 3.60 3.60 3.60 0 0 0
02/12/2022
3.60
 421 3.30 3.60 3.60 0 0 0
01/12/2022
3.30
 4,734 3 3.30 2.90 0 0 0
30/11/2022
3
 700 2.70 3.10 2.30 0 0 0
29/11/2022
2.70
 800 2.40 2.70 2.50 0 0 0
28/11/2022
2.40
 900 2.10 2.40 2.30 0 0 0
25/11/2022
2.10
 0 2.10 2.10 2.10 0 0 0
24/11/2022
2.10
 1,100 2.40 2.40 2.10 0 0 0
23/11/2022
2.40
 0 2.40 2.40 2.40 0 0 0
22/11/2022
2.40
 1,200 2.40 2.70 2.40 0 0 0
21/11/2022
2.40
 0 2.40 2.40 2.40 0 0 0
18/11/2022
2.40
 100 2.40 2.40 2.40 0 0 0
17/11/2022
2.40
 0 2.30 2.40 2.30 0 0 0
16/11/2022
2.30
 1,100 2.70 3.10 2.30 0 0 0
15/11/2022
2.70
 100 2.50 2.70 2.70 0 0 0
14/11/2022
2.50
 300 2.70 2.70 2.30 0 0 0
11/11/2022
2.70
 0 3 2.70 3 0 0 0
10/11/2022
3
 1,000 2.90 3 2.40 0 0 0
09/11/2022
2.90
 300 2.90 2.90 2.50 0 0 0
08/11/2022
2.90
 0 2.90 2.90 2.90 0 0 0
07/11/2022
2.90
 0 2.90 2.90 2.90 0 0 0
04/11/2022
2.90
 200 3 3 2.90 0 0 0
03/11/2022
3
 0 3 3 3 0 0 0
02/11/2022
3
 2,800 3.30 3.30 3 0 0 0
01/11/2022
3.30
 0 3.30 3.30 3.30 0 0 0
31/10/2022
3.30
 500 3.20 3.30 3.30 0 0 0
28/10/2022
3.20
 600 3.20 3.30 3.20 0 0 0
27/10/2022
3.20
 1,100 2.90 3.30 2.90 0 0 0
26/10/2022
2.90
 0 2.90 2.90 2.90 0 0 0
25/10/2022
2.90
 5,500 3.40 3.40 2.90 0 0 0
24/10/2022
3.40
 4,400 4 4 3.40 0 0 0
21/10/2022
4
 0 4 4 4 0 0 0
20/10/2022
4
 134 3.70 4 4 0 0 0
19/10/2022
3.70
 500 3.90 3.90 3.70 0 0 0
18/10/2022
3.90
 800 3.80 3.90 3.40 0 0 0
17/10/2022
3.80
 10 3.80 3.80 3.80 0 0 0
14/10/2022
3.80
 900 3.80 4 3.50 0 0 0
13/10/2022
3.80
 2,000 4 4 3.60 0 0 0
12/10/2022
4
 310 4 4.10 3.40 0 0 0
11/10/2022
4
 1,500 4.50 4.50 4 0 0 0
10/10/2022
4.50
 200 4 4.60 4.50 0 0 0
07/10/2022
4
 3,800 4.90 5.10 4 0 0 0
06/10/2022
4.90
 502 4.20 5.20 4.20 0 0 0
05/10/2022
4.20
 2,800 4.70 4.90 4.20 0 0 0
04/10/2022
4.70
 601 4.20 4.70 4.40 0 0 0
03/10/2022
4.20
 202 4.10 4.50 4.20 0 0 0
30/09/2022
4.10
 2,517 4.90 4.90 4.10 0 0 0
29/09/2022
4.90
 3,003 4.40 4.90 3.90 0 0 0
28/09/2022
4.40
 2,300 5.10 5.10 4.40 0 0 0
27/09/2022
5.10
 104 4.30 5.10 5.10 0 0 0
26/09/2022
4.30
 13,400 4.50 5.10 4 0 0 0
23/09/2022
4.50
 2,800 4.80 4.80 4.50 0 0 0
22/09/2022
4.80
 57 4.80 4.80 4.80 0 0 0
21/09/2022
4.80
 6,600 4.20 4.80 4.20 0 0 0
20/09/2022
4.20
 700 4.10 4.30 4.20 0 0 0
19/09/2022
4.10
 1,000 4 4.10 3.90 0 200 -0.0
16/09/2022
4
 2,600 4.30 4.30 4 0 0 0
15/09/2022
4.30
 0 4.20 4.30 4.20 0 0 0
14/09/2022
4.20
 5,700 4.60 4.60 4.20 0 0 0
13/09/2022
4.60
 300 4.60 4.60 4.60 100 0 0.0
12/09/2022
4.60
 3,965 4.20 4.70 4.40 0 0 0
09/09/2022
4.20
 9,701 4.20 4.70 4.20 3,000 0 0.0
08/09/2022
4.20
 480 4.30 4.30 4 0 0 0
07/09/2022
4.30
 2,036 4.50 4.70 3.90 0 0 0
06/09/2022
4.50
 2,000 5 5 4 0 0 0
05/09/2022
5
 1,300 5 5.10 4 0 0 0
31/08/2022
5
 4,383 5.30 5.30 4.50 0 0 0
30/08/2022
5.30
 1,100 5.10 5.40 4.60 0 0 0
29/08/2022
5.10
 13,217 4.80 5.60 4.40 0 0 0
26/08/2022
4.80
 12,600 4.40 4.90 4.80 0 0 0
25/08/2022
4.40
 5,300 3.80 4.40 3.80 100 0 0.0
24/08/2022
3.80
 300 3.80 4 3.80 0 0 0
23/08/2022
3.80
 600 4.10 4.10 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |