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)
11/11/2022
18.21
 0 18.21 18.21 18.21 0 0 0
10/11/2022
18.21
 0 18.21 18.21 18.21 0 0 0
09/11/2022
18.21
 0 18.21 18.21 18.21 0 0 0
08/11/2022
18.21
 5,500 16.56 18.21 16.63 0 0 0
07/11/2022
16.56
 0 16.56 16.56 16.56 0 0 0
04/11/2022
16.56
 2,000 16.26 16.56 16.33 0 0 0
03/11/2022
16.26
 3,200 16.18 16.26 16.26 0 0 0
02/11/2022
16.18
 2,600 16.11 16.18 16.18 0 0 0
01/11/2022
16.11
 2,400 14.68 16.11 15.05 0 0 0
31/10/2022
14.68
 3,400 14.30 15.50 14.68 0 0 0
28/10/2022
14.30
 1,110 13.62 14.30 14.00 0 0 0
27/10/2022
13.62
 0 13.62 13.62 13.62 0 0 0
26/10/2022
13.62
 100 14.98 14.98 13.62 0 0 0
25/10/2022
14.98
 200 13.92 14.98 14.98 0 0 0
24/10/2022
13.92
 300 14.68 14.68 13.92 0 0 0
21/10/2022
14.68
 4,900 15.05 15.05 14.68 0 3,000 -0.1
20/10/2022
15.05
 0 15.05 15.05 15.05 0 0 0
19/10/2022
15.05
 1,700 15.43 15.43 15.05 0 0 0
18/10/2022
15.43
 1,100 16.26 16.26 15.43 0 0 0
17/10/2022
16.26
 401 15.88 16.26 14.38 0 0 0
14/10/2022
15.88
 4,800 15.43 16.48 14.45 0 0 0
13/10/2022
15.43
 200 16.48 16.48 15.43 0 0 0
12/10/2022
16.48
 500 15.05 16.48 15.05 0 0 0
11/10/2022
15.05
 4,200 15.28 15.28 14.38 0 0 0
10/10/2022
15.28
 100 16.41 16.41 15.28 0 0 0
07/10/2022
16.41
 1,500 18.21 18.21 16.41 0 0 0
06/10/2022
18.21
 0 18.21 18.21 18.21 0 0 0
05/10/2022
18.21
 400 16.71 18.21 15.13 0 0 0
04/10/2022
16.71
 100 18.44 18.44 16.71 0 0 0
03/10/2022
18.44
 10 18.44 18.44 18.44 0 0 0
30/09/2022
18.44
 0 18.44 18.44 18.44 0 0 0
29/09/2022
18.44
 0 18.44 18.44 18.44 0 0 0
28/09/2022
18.44
 600 18.52 18.52 17.31 0 0 0
27/09/2022
18.52
 1,600 18.52 18.52 18.52 0 0 0
26/09/2022
18.52
 1,100 20.32 20.32 18.52 0 0 0
23/09/2022
20.32
 900 18.89 20.32 18.89 0 0 0
22/09/2022
18.89
 500 18.89 18.89 18.89 0 0 0
21/09/2022
18.89
 830 19.57 21.53 18.89 0 0 0
20/09/2022
19.57
 2,200 21.45 21.45 19.34 0 0 0
19/09/2022
21.45
 0 21.45 21.45 21.45 0 0 0
16/09/2022
21.45
 9,700 21.07 21.45 19.34 0 0 0
15/09/2022
21.07
 400 19.95 21.07 21.07 0 0 0
14/09/2022
19.95
 0 19.95 19.95 19.95 0 0 0
13/09/2022
19.95
 0 19.95 19.95 19.95 0 0 0
12/09/2022
19.95
 900 19.64 19.95 19.64 0 0 0
09/09/2022
19.64
 200 19.57 19.64 19.64 0 0 0
08/09/2022
19.57
 0 19.57 19.57 19.57 0 0 0
07/09/2022
19.57
 1,800 20.62 20.62 19.57 0 0 0
06/09/2022
20.62
 300 20.55 22.05 20.62 0 0 0
05/09/2022
20.55
 2,600 21.00 21.00 19.95 0 0 0
31/08/2022
21.00
 1,100 21.15 21.15 20.02 0 0 0
30/08/2022
21.15
 0 21.15 21.15 21.15 0 0 0
29/08/2022
21.15
 500 21.07 21.45 19.64 0 0 0
26/08/2022
21.07
 0 21.07 21.07 21.07 0 0 0
25/08/2022
21.07
 6,100 20.32 21.23 19.95 0 0 0
24/08/2022
20.32
 1,300 20.62 20.70 20.32 0 0 0
23/08/2022
20.62
 300 20.32 20.62 20.40 0 0 0
22/08/2022
20.32
 2,200 20.32 21.07 19.95 0 0 0
19/08/2022
20.32
 1,600 21.45 21.45 20.32 0 0 0
18/08/2022
21.45
 1,800 21.23 21.45 21.07 600 0 0.0
17/08/2022
21.23
 10,600 21.75 21.75 20.32 0 9,000 -0.2
16/08/2022
21.75
 17,000 21.07 21.75 20.32 0 400 -0.0
15/08/2022
21.07
 27,300 23.33 23.33 21.00 0 0 0
12/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
12/08/2022
23.33
 36,130 21.53 23.33 20.32 0 0 0
11/08/2022
21.53
 9,500 21.87 21.87 21.53 0 0 0
10/08/2022
21.87
 38,700 21.87 22.50 21.66 0 0 0
09/08/2022
21.87
 31,300 21.39 23.26 21.39 0 2,000 -0.1
08/08/2022
21.39
 34,500 19.93 21.39 20.76 0 0 0
05/08/2022
19.93
 10,400 19.93 20.76 19.59 0 0 0
04/08/2022
19.93
 18,100 20.42 21.25 19.93 0 0 0
03/08/2022
20.42
 12,200 20.07 20.42 19.24 0 0 0
02/08/2022
20.07
 18,400 19.93 20.07 19.10 0 0 0
01/08/2022
19.93
 17,100 18.76 19.93 19.17 0 0 0
29/07/2022
18.76
 6,700 18.69 18.76 18.69 0 0 0
28/07/2022
18.69
 15,900 17.86 18.76 17.93 0 0 0
27/07/2022
17.86
 13,600 17.51 17.86 17.65 0 0 0
26/07/2022
17.51
 5,900 17.30 17.79 17.51 0 0 0
25/07/2022
17.30
 14,000 17.37 17.65 17.30 0 0 0
22/07/2022
17.37
 1,000 17.51 17.51 17.17 0 0 0
21/07/2022
17.51
 14,400 17.30 17.51 17.03 500 0 0.0
20/07/2022
17.30
 1,900 17.17 17.30 17.03 0 0 0
19/07/2022
17.17
 3,900 17.30 17.37 17.03 0 0 0
18/07/2022
17.30
 15,100 16.34 17.30 16.61 0 0 0
15/07/2022
16.34
 700 16.27 16.34 16.34 0 0 0
14/07/2022
16.27
 26,400 16.27 16.27 16.06 0 0 0
13/07/2022
16.27
 6,800 16.20 16.27 16.27 0 0 0
12/07/2022
16.20
 6,100 17.23 17.23 16.20 0 0 0
11/07/2022
17.23
 0 17.23 17.23 17.23 0 0 0
08/07/2022
17.23
 1,100 17.30 17.30 17.23 0 0 0
07/07/2022
17.30
 28,700 16.47 17.30 16.47 900 0 0.0
06/07/2022
16.47
 200 17.17 17.17 15.92 100 0 0.0
05/07/2022
17.17
 2,000 17.17 17.17 15.64 0 0 0
04/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
01/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
30/06/2022
17.17
 200 17.30 17.30 16.27 0 0 0
29/06/2022
17.30
 400 17.37 17.37 15.78 0 0 0
28/06/2022
17.37
 1,900 17.17 17.37 15.99 0 0 0
27/06/2022
17.17
 0 17.17 17.17 17.17 0 0 0
24/06/2022
17.17
 4,300 16.75 17.17 17.03 0 0 0
23/06/2022
16.75
 1,100 16.61 16.75 16.68 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |