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

19.50
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% 23,900 200 0.0
19.50
20.90
19.50
2 tháng
(2025-10-06) 		-1.30 -6.25% 81,400 -3,000 -0.1
19.40
20.90
19.50
3 tháng
(2025-09-08) 		-0.60 -2.99% 203,600 -100 0.0
19.40
21
19.50
6 tháng
(2025-06-09) 		0.45 2.38% 950,900 17,600 0.3
18.96
23.56
19.50
12 tháng
(2024-12-10) 		3.25 20.01% 1,200,992 10,800 0.2
15.98
23.56
19.50
24 tháng
(2023-12-18) 		2.95 17.86% 1,785,949 -50,500 -0.9
15.62
23.56
19.50
36 tháng
(2022-12-21) 		0.91 4.89% 3,003,364 -59,000 -1.2
15.62
23.56
19.50
60 tháng
(2020-12-31) 		13.21 210.06% 8,286,316 -265,888 -3.0
6.16
23.56
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
16.61
 7,000 16.61 16.61 16.61 0 0 0
21/06/2022
16.61
 100 16.61 16.61 16.61 0 0 0
20/06/2022
16.61
 5,800 16.68 16.68 16.61 0 0 0
17/06/2022
16.68
 12,000 17.30 17.30 16.34 0 0 0
16/06/2022
17.30
 700 17.51 17.51 17.30 0 0 0
15/06/2022
17.51
 3,300 17.17 17.51 16.20 0 0 0
14/06/2022
17.17
 7,400 16.47 17.30 15.57 0 200 -0.0
13/06/2022
16.47
 14,800 16.75 16.75 16.20 0 0 0
10/06/2022
16.75
 2,500 17.79 17.79 16.75 0 0 0
09/06/2022
17.79
 11,000 17.30 17.93 16.34 0 0 0
08/06/2022
17.30
 11,508 16.20 17.30 16.61 4,100 0 0.1
07/06/2022
16.20
 45,100 16.75 16.82 16.20 0 6,200 -0.1
06/06/2022
16.75
 16,200 16.27 17.23 16.27 0 0 0
03/06/2022
16.27
 5,900 15.71 16.27 15.71 4,900 0 0.1
02/06/2022
15.71
 6,400 15.85 16.27 15.64 0 0 0
01/06/2022
15.85
 15,600 15.37 15.85 15.37 0 0 0
31/05/2022
15.37
 12,200 15.09 15.85 15.09 0 0 0
30/05/2022
15.09
 7,000 14.88 15.09 14.88 0 0 0
27/05/2022
14.88
 0 14.88 14.88 14.88 0 0 0
26/05/2022
14.88
 3,900 15.30 15.78 14.33 0 0 0
25/05/2022
15.30
 5,300 14.81 15.30 14.47 0 0 0
24/05/2022
14.81
 1,400 14.81 14.81 14.67 0 0 0
23/05/2022
14.81
 300 15.16 15.16 14.67 0 0 0
20/05/2022
15.16
 1,700 15.64 15.64 15.16 0 0 0
19/05/2022
15.64
 0 15.64 15.64 15.64 0 0 0
18/05/2022
15.64
 13,900 15.78 15.78 15.23 0 0 0
17/05/2022
15.78
 1,300 14.54 15.78 15.64 0 0 0
16/05/2022
14.54
 5,300 15.78 15.78 14.54 200 0 0.0
13/05/2022
15.78
 9,600 15.99 17.23 14.40 0 0 0
12/05/2022
15.99
 1,200 17.51 17.51 15.99 0 0 0
11/05/2022
17.51
 2,700 17.65 17.65 17.44 0 0 0
10/05/2022
17.65
 200 16.68 17.65 17.30 0 0 0
09/05/2022
16.68
 1,900 18.00 18.00 16.68 0 0 0
06/05/2022
18.00
 400 17.72 18.00 17.72 0 0 0
05/05/2022
17.72
 22,200 17.65 18.62 17.65 10,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |