CTCP Cà phê PETEC (pcf)

5.60
0.70
(14.29%)
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 0% 81,400 0 0
5.40
5.80
5.70
2 tháng
(2025-11-28) 		0 0% 110,100 0 0
5.10
5.80
5.70
3 tháng
(2025-10-29) 		0 0% 150,000 0 0
5.10
5.80
5.70
6 tháng
(2025-07-31) 		-0.30 -5% 869,900 900 0.0
5.10
7.10
5.70
12 tháng
(2025-02-03) 		0.70 14% 3,216,708 900 0.0
4.80
7.90
5.70
24 tháng
(2024-02-07) 		1.20 26.67% 4,988,683 900 0.0
4.10
8.10
5.70
36 tháng
(2023-02-13) 		2.80 96.55% 5,748,793 10,200 0.0
2.40
8.90
5.70
60 tháng
(2021-02-22) 		0.80 16.33% 6,599,423 17,200 0.0
2.10
10.40
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2022
4
 2,500 4.20 4.20 3.80 0 0 0
05/07/2022
4.20
 946 4 4.30 3.50 0 0 0
04/07/2022
4
 500 3.80 4.40 3.40 0 0 0
01/07/2022
3.80
 15,900 4.40 4.70 3.80 0 0 0
30/06/2022
4.40
 9,300 4 4.40 4.40 0 0 0
29/06/2022
4
 9,200 3.80 4 3.80 0 0 0
28/06/2022
3.80
 18,400 4 4.50 3.40 0 0 0
27/06/2022
4
 0 4.50 4 4 0 0 0
24/06/2022
4.50
 500 4.40 4.50 3.90 0 0 0
23/06/2022
4.40
 1,300 3.90 4.50 4 0 0 0
22/06/2022
3.90
 1,800 4.50 4.80 3.90 0 0 0
21/06/2022
4.50
 3,000 5 5.50 4.50 0 0 0
20/06/2022
5
 1,100 5 5.50 5 0 0 0
17/06/2022
5
 0 5 5 5 0 0 0
16/06/2022
5
 100 5 5 5 0 0 0
15/06/2022
5
 0 5 5 5 0 0 0
14/06/2022
5
 3,100 5.20 5.20 5 0 0 0
13/06/2022
5.20
 2,000 6.10 6.10 5.20 0 0 0
10/06/2022
6.10
 0 6 6.10 6 0 0 0
09/06/2022
6
 300 6.80 6.80 6 0 0 0
08/06/2022
6.80
 2,500 6 6.90 5.30 0 0 0
07/06/2022
6
 300 6.20 6.20 6 0 0 0
06/06/2022
6.20
 12,100 7.20 7.20 6.20 0 0 0
03/06/2022
7.20
 100 7.20 7.20 7.20 0 0 0
02/06/2022
7.20
 400 7.40 7.40 6.30 0 0 0
01/06/2022
7.40
 0 7.40 7.40 7.40 0 0 0
31/05/2022
7.40
 0 7.40 7.40 7.40 0 0 0
30/05/2022
7.40
 100 7.20 7.40 7.40 0 0 0
27/05/2022
7.20
 100 6.80 7.20 7.20 0 0 0
26/05/2022
6.80
 0 6.80 6.80 6.80 0 0 0
25/05/2022
6.80
 0 6.80 6.80 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |