CTCP Cà phê PETEC (pcf)

4.20
-0.30
(-6.67%)
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
(2024-04-19) 		0.30 7.14% 26,000 0 0
4.10
4.70
4.50
2 tháng
(2024-03-20) 		0 0% 181,100 0 0
4.10
6.20
4.50
3 tháng
(2024-02-19) 		-0.10 -2.17% 200,900 0 0
4.10
6.20
4.50
6 tháng
(2023-11-20) 		-0.50 -10% 269,000 0 0
4.10
6.20
4.50
12 tháng
(2023-05-24) 		1.30 40.62% 918,126 -2,600 -0.0
3
8.90
4.50
24 tháng
(2022-05-30) 		-2.90 -39.19% 1,378,705 16,200 0.0
2.10
8.90
4.50
36 tháng
(2021-06-03) 		-1.90 -29.69% 1,771,907 16,200 0.0
2.10
10.40
4.50
60 tháng
(2019-06-14) 		-5.50 -55% 1,827,545 16,300 0.0
2.10
10.40
4.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
4.50
0
 0 4.50 4.50 4.50 0 0 0
#2 16/05/2024
4.50
0.10
 500 4.50 4.50 4.50 0 0 0
#3 15/05/2024
4.40
0
 500 4.40 4.40 4.40 0 0 0
#4 14/05/2024
4.40
0
 100 4.40 4.40 4.40 0 0 0
#5 13/05/2024
4.40
0
 6,800 4.40 4.40 4.30 0 0 0
#6 10/05/2024
4.40
-0.30
 1,800 4.70 4.70 4.40 0 0 0
#7 09/05/2024
4.70
0
 200 4.70 4.70 4.70 0 0 0
#8 08/05/2024
4.70
0
 200 4.70 4.70 4.70 0 0 0
#9 07/05/2024
4.70
0
 4,300 4.20 4.70 4.20 0 0 0
#10 06/05/2024
4.70
0.10
 0 4.70 4.70 4.70 0 0 0
#11 03/05/2024
4.60
0.20
 200 4.70 4.70 4.60 0 0 0
#12 02/05/2024
4.40
0
 0 4.40 4.40 4.40 0 0 0
#13 26/04/2024
4.40
-0.30
 1,400 4.50 4.50 4.40 0 0 0
#14 25/04/2024
4.70
0
 800 4.70 4.70 4.70 0 0 0
#15 24/04/2024
4.70
0.60
 4,600 4.20 4.70 4.20 0 0 0
#16 23/04/2024
4.10
-0.10
 100 4.10 4.10 4.10 0 0 0
#17 22/04/2024
4.20
0
 2,100 4.10 4.20 4 0 0 0
#18 19/04/2024
4.20
0.10
 2,400 4.20 4.20 4.10 0 0 0
#19 17/04/2024
4.10
-0.50
 9,100 4.60 4.60 4 0 0 0
#20 16/04/2024
4.60
-0.20
 1,800 4.60 4.60 4.60 0 0 0
#21 15/04/2024
4.80
-0.10
 3,800 4.80 4.90 4.80 0 0 0
#22 12/04/2024
4.90
0.10
 4,600 4.60 5.10 4.50 0 0 0
#23 11/04/2024
4.80
0.20
 1,300 4.60 4.80 4.60 0 0 0
#24 10/04/2024
4.60
0
 500 4.60 4.60 4.60 0 0 0
#25 09/04/2024
4.60
-0.10
 5,000 4.70 4.70 4.60 0 0 0
#26 08/04/2024
4.70
-0.40
 4,400 4.60 5.10 4.40 0 0 0
#27 05/04/2024
5.10
0.10
 4,100 5.10 5.10 4.60 0 0 0
#28 04/04/2024
5
-0.30
 2,900 5.20 5.30 5 0 0 0
#29 03/04/2024
5.30
0.20
 800 5.30 5.30 5.10 0 0 0
#30 02/04/2024
5.10
-0.30
 5,600 5.40 5.40 5 0 0 0
#31 01/04/2024
5.40
-0.20
 6,100 5.30 5.50 5.30 0 0 0
#32 29/03/2024
5.60
-0.40
 5,400 5.40 5.70 5 0 0 0
#33 28/03/2024
6
0.40
 17,500 6.20 6.20 5.30 0 0 0
#34 27/03/2024
5.60
-0.60
 13,800 6.80 7.10 5.60 0 0 0
#35 26/03/2024
6.20
0.80
 31,400 6.20 6.20 6.20 0 0 0
#36 25/03/2024
5.40
0.30
 6,300 5.10 5.40 5.40 0 0 0
#37 22/03/2024
5.10
0.60
 16,700 4.50 5.10 4.60 0 0 0
#38 21/03/2024
4.50
0
 12,300 4.50 4.50 4.50 0 0 0
#39 20/03/2024
4.50
0
 1,700 4.50 4.50 4.50 0 0 0
#40 18/03/2024
4.50
0
 900 4.50 4.50 4.50 0 0 0
#41 15/03/2024
4.50
0
 300 4.50 4.60 4.50 0 0 0
#42 14/03/2024
4.50
0.20
 1,700 4.30 4.70 4.50 0 0 0
#43 13/03/2024
4.30
-0.50
 200 4.80 4.80 4.30 0 0 0
#44 11/03/2024
4.80
0.20
 600 4.60 4.80 4.70 0 0 0
#45 05/03/2024
4.60
0.10
 2,600 4.50 4.80 4.60 0 0 0
#46 04/03/2024
4.50
0.10
 400 4.40 4.60 4.50 0 0 0
#47 01/03/2024
4.40
-0.20
 1,700 4.60 4.60 4.40 0 0 0
#48 29/02/2024
4.60
-0.10
 800 4.70 4.70 4.60 0 0 0
#49 28/02/2024
4.70
-0.20
 100 4.90 4.90 4.70 0 0 0
#50 27/02/2024
4.90
0.20
 8,500 4.70 5 4.80 0 0 0
#51 23/02/2024
4.70
-0.20
 1,100 4.90 4.90 4.60 0 0 0
#52 21/02/2024
4.90
0.30
 200 4.60 4.90 4.80 0 0 0
#53 20/02/2024
4.60
0
 400 4.60 4.60 4.60 0 0 0
#54 19/02/2024
4.60
0.10
 300 4.50 4.60 4.60 0 0 0
#55 16/02/2024
4.50
0
 1,000 4.50 4.50 4.50 0 0 0
#56 15/02/2024
4.50
0
 200 4.50 4.50 4.50 0 0 0
#57 07/02/2024
4.50
0
 3,800 4.50 4.70 4.50 0 0 0
#58 02/02/2024
4.50
0
 2,800 4.50 4.90 4.50 0 0 0
#59 31/01/2024
4.50
-0.10
 300 4.60 4.60 4.50 0 0 0
#60 30/01/2024
4.60
-0.10
 900 4.70 4.70 4.60 0 0 0
#61 29/01/2024
4.70
0
 300 4.70 4.70 4.70 0 0 0
#62 26/01/2024
4.70
-0.20
 400 4.90 4.90 4.70 0 0 0
#63 25/01/2024
4.90
0.10
 600 4.80 4.90 4.70 0 0 0
#64 24/01/2024
4.80
-0.20
 1,700 5 5 4.80 0 0 0
#65 23/01/2024
5
-0.40
 1,800 5.40 5.40 5 0 0 0
#66 22/01/2024
5.40
0.50
 4,200 4.90 5.50 5 0 0 0
#67 19/01/2024
4.90
0
 4,700 4.90 4.90 4.80 0 0 0
#68 17/01/2024
4.90
0
 1,000 4.90 4.90 4.90 0 0 0
#69 16/01/2024
4.90
0.10
 200 4.80 4.90 4.90 0 0 0
#70 12/01/2024
4.80
-0.10
 800 4.90 4.90 4.80 0 0 0
#71 11/01/2024
4.90
-0.10
 2,900 5 5 4.90 0 0 0
#72 10/01/2024
5
-0.20
 400 5.20 5.20 5 0 0 0
#73 09/01/2024
5.20
0.10
 400 5.10 5.20 5.20 0 0 0
#74 08/01/2024
5.10
0.10
 600 5 5.70 5.10 0 0 0
#75 04/01/2024
5
0
 100 5 5 5 0 0 0
#76 03/01/2024
5
0
 300 5 5 4.70 0 0 0
#77 02/01/2024
5
0
 900 5 5 5 0 0 0
#78 29/12/2023
5
0
 6,100 5 5 4.60 0 0 0
#79 28/12/2023
5
0.10
 400 4.90 5 5 0 0 0
#80 26/12/2023
4.90
-0.40
 600 5.30 5.30 4.90 0 0 0
#81 25/12/2023
5.30
-0.10
 100 5.40 5.40 5.30 0 0 0
#82 19/12/2023
5.40
-0.10
 100 5.50 5.50 5.40 0 0 0
#83 18/12/2023
5.50
0.30
 5,500 5.20 5.50 5.20 0 0 0
#84 15/12/2023
5.20
0.30
 600 4.90 5.20 5 0 0 0
#85 12/12/2023
4.90
0
 700 4.90 5 4.90 0 0 0
#86 11/12/2023
4.90
0.10
 100 4.80 4.90 4.90 0 0 0
#87 08/12/2023
4.80
0
 5,800 4.80 5 4.70 0 0 0
#88 07/12/2023
4.80
0.20
 200 4.60 4.80 4.80 0 0 0
#89 06/12/2023
4.60
-0.10
 3,800 4.70 4.90 4.60 0 0 0
#90 04/12/2023
4.70
-0.20
 7,000 4.90 4.90 4.70 0 0 0
#91 30/11/2023
4.90
-0.10
 1,400 5 5.10 4.80 0 0 0
#92 29/11/2023
5
0
 100 5 5 5 0 0 0
#93 28/11/2023
5
0.30
 1,200 4.70 5 4.50 0 0 0
#94 27/11/2023
4.70
0
 700 4.70 5.10 4.70 0 0 0
#95 24/11/2023
4.70
-0.50
 1,800 5.20 5.20 4.70 0 0 0
#96 23/11/2023
5.20
0.20
 300 5 5.20 5.20 0 0 0
#97 22/11/2023
5
0
 200 5 5 5 0 0 0
#98 20/11/2023
5
-0.20
 1,100 5.20 5.20 5 0 0 0
#99 17/11/2023
5.20
0.10
 4,700 5.10 5.50 5.20 0 0 0
#100 16/11/2023
5.10
-0.60
 1,200 5.70 5.70 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc