CTCP Cà phê PETEC (pcf)

5
0.60
(13.64%)
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
(2026-02-23) 		-0.20 -3.92% 49,800 0 0
4.60
5.10
5
2 tháng
(2026-01-19) 		-0.70 -12.50% 161,100 0 0
4.60
6.10
5
3 tháng
(2025-12-18) 		-0.80 -14.04% 244,900 0 0
4.60
6.10
5
6 tháng
(2025-09-19) 		-1.10 -18.33% 575,500 900 0.0
4.60
6.10
5
12 tháng
(2025-03-24) 		-2 -28.99% 2,744,900 100 -0.0
4.60
7.10
5
24 tháng
(2024-03-28) 		-1.10 -18.33% 5,039,379 900 0.0
4.10
8.10
5
36 tháng
(2023-04-03) 		2 68.97% 5,883,681 4,000 -0.0
2.60
8.90
5
60 tháng
(2021-04-13) 		-1.90 -27.94% 6,713,618 17,200 0.0
2.10
10.40
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/08/2022
4.10
 200 3.90 4.20 4.10 0 0 0
19/08/2022
3.90
 400 4.20 4.20 3.90 0 0 0
18/08/2022
4.20
 0 4.10 4.20 4.20 0 0 0
17/08/2022
4.10
 3,300 4.10 4.30 4 0 0 0
16/08/2022
4.10
 148 4.50 4.50 4.10 0 0 0
15/08/2022
4.50
 2,728 4.30 4.60 4.30 0 0 0
12/08/2022
4.30
 600 4.30 4.30 3.80 0 0 0
11/08/2022
4.30
 3,300 4.20 4.50 4.30 0 0 0
10/08/2022
4.20
 8,300 4.30 4.30 4.10 0 0 0
09/08/2022
4.30
 3,100 4.80 5.50 4.30 0 0 0
08/08/2022
4.80
 133 4.30 4.80 4.80 0 0 0
05/08/2022
4.30
 10,400 4.10 4.30 4.30 0 0 0
04/08/2022
4.10
 400 4.20 4.20 4.10 0 0 0
03/08/2022
4.20
 300 4.30 4.30 4.20 0 0 0
02/08/2022
4.30
 100 4.30 4.30 4.30 0 0 0
01/08/2022
4.30
 5,315 3.80 4.30 4 0 0 0
29/07/2022
3.80
 1,500 4.60 4.60 3.80 0 0 0
28/07/2022
4.60
 300 4.40 4.60 4.30 0 0 0
27/07/2022
4.40
 300 4.20 4.40 4.20 0 0 0
26/07/2022
4.20
 1,700 4.50 4.50 3.90 0 0 0
25/07/2022
4.50
 700 4.20 4.50 3.60 0 0 0
22/07/2022
4.20
 300 3.70 4.20 4.20 0 0 0
21/07/2022
3.70
 2,400 4 4 3.70 0 0 0
20/07/2022
4
 2,500 4 4.30 3.40 0 0 0
19/07/2022
4
 724 4 4 3.90 0 0 0
18/07/2022
4
 1,124 4 4.40 4 0 0 0
15/07/2022
4
 1,600 4 4 3.90 0 0 0
14/07/2022
4
 4,352 4.30 4.30 3.80 0 0 0
13/07/2022
4.30
 1,748 4 4.40 4.30 0 0 0
12/07/2022
4
 600 4.50 4.60 4 0 0 0
11/07/2022
4.50
 3,746 4.10 4.60 4 0 0 0
08/07/2022
4.10
 2,700 3.60 4.10 4 0 0 0
07/07/2022
3.60
 100 4 4 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |