CTCP Cà phê PETEC (pcf)

4.60
0.10
(2.22%)

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
(2024-10-22)
-0.30 -6.12% 300,931 1,200 0.0
4.40
5.40
4.60
2 tháng
(2024-09-23)
-0.10 -2.13% 826,139 1,200 0.0
4.40
8.10
4.60
3 tháng
(2024-08-23)
-0.60 -11.54% 863,036 1,200 0.0
4.40
8.10
4.60
6 tháng
(2024-05-27)
0.10 2.22% 1,346,085 1,200 0.0
4.40
8.10
4.60
12 tháng
(2023-11-27)
-0.10 -2.13% 1,626,813 1,200 0.0
4.10
8.10
4.60
24 tháng
(2022-12-02)
1 27.78% 2,449,598 14,400 0.0
2.20
8.90
4.60
36 tháng
(2021-12-07)
-5.80 -55.77% 2,912,270 17,500 0.0
2.10
10.40
4.60
60 tháng
(2019-12-18)
-5.40 -54% 3,188,758 17,500 0.0
2.10
10.40
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
4.60
5,400 4.50 4.60 4.50 0 0 0
20/11/2024
4.70
1,200 4.50 4.70 4.40 0 0 0
19/11/2024
4.50
2,100 4.60 4.80 4.50 0 0 0
18/11/2024
4.60
2,300 4.60 4.90 4.60 1,000 0 0.0
15/11/2024
4.70
10,200 4.80 4.80 4.40 0 0 0
14/11/2024
5
8,022 4.80 5 4.70 0 0 0
13/11/2024
4.80
23,114 4.90 5 4.70 0 0 0
12/11/2024
5
15,413 5.50 5.50 4.80 200 0 0.0
11/11/2024
5.40
56,411 4.90 5.50 4.90 0 0 0
08/11/2024
5
25,914 4.60 5 4.60 0 0 0
07/11/2024
4.40
53,552 4.60 4.80 4.30 0 0 0
06/11/2024
4.80
3,911 4.80 4.80 4.60 0 0 0
05/11/2024
4.60
2,600 4.70 4.70 4.60 0 0 0
04/11/2024
4.80
27,800 4.90 4.90 4.50 0 0 0
01/11/2024
4.80
1,600 4.80 4.90 4.80 0 0 0
31/10/2024
5
2,356 4.70 5 4.70 0 0 0
30/10/2024
4.60
1,400 5 5 4.60 0 0 0
29/10/2024
4.80
2,509 4.80 4.80 4.80 0 0 0
28/10/2024
4.90
6,410 4.70 5 4.70 0 0 0
25/10/2024
4.70
23,009 4.90 4.90 4.70 0 0 0
24/10/2024
5
8,700 5.10 5.10 4.80 0 0 0
23/10/2024
5.20
4,900 5.20 5.20 4.80 0 0 0
22/10/2024
4.90
12,110 5.30 5.50 4.70 0 0 0
21/10/2024
5.30
11,051 5.90 5.90 5.20 0 0 0
18/10/2024
5.30
1,508 6.80 6.80 5.30 0 0 0
17/10/2024
6
14,700 5.90 6 5.90 0 0 0
16/10/2024
5.90
40,900 6 6.10 5.20 0 0 0
15/10/2024
6
13,600 6.80 6.80 6 0 0 0
14/10/2024
6.80
22,431 8.50 8.50 6.80 0 0 0
11/10/2024
8.10
73,030 8.10 8.20 7.10 0 0 0
10/10/2024
7.70
70,254 7.70 7.70 6.70 0 0 0
09/10/2024
6.70
121,312 6.70 6.70 6.60 0 0 0
08/10/2024
5.90
1,800 5.90 5.90 5.90 0 0 0
07/10/2024
5.20
75,209 5.10 5.20 5.10 0 0 0
04/10/2024
5
33,909 4.60 5 4.30 0 0 0
03/10/2024
4.70
5,400 4.60 4.70 4.60 0 0 0
02/10/2024
4.80
904 4.60 4.80 4.60 0 0 0
01/10/2024
4.80
1,500 4.90 4.90 4.80 0 0 0
30/09/2024
4.60
8,900 4.70 4.70 4.30 0 0 0
27/09/2024
4.80
1,100 4.70 4.80 4.70 0 0 0
26/09/2024
4.80
2,200 4.80 4.80 4.80 0 0 0
25/09/2024
4.90
15,300 4.90 4.90 4.60 0 0 0
24/09/2024
4.80
900 4.70 4.90 4.70 0 0 0
23/09/2024
4.70
9,300 4.70 4.70 4.60 0 0 0
20/09/2024
4.80
2,500 4.80 4.80 4.80 0 0 0
19/09/2024
5
7,900 4.80 5 4.80 0 0 0
18/09/2024
4.90
1,200 4.90 4.90 4.70 0 0 0
17/09/2024
4.90
100 4.90 4.90 4.90 0 0 0
16/09/2024
4.90
3,700 4.90 4.90 4.70 0 0 0
13/09/2024
5.10
1,815 4.60 5.10 4.60 0 0 0
12/09/2024
4.90
1,611 4.70 4.90 4.70 0 0 0
11/09/2024
4.90
2,604 4.90 4.90 4.70 0 0 0
10/09/2024
4.90
1,200 4.70 4.90 4.60 0 0 0
09/09/2024
4.90
3,000 4.90 4.90 4.70 0 0 0
06/09/2024
4.90
310 4.90 4.90 4.90 0 0 0
05/09/2024
4.70
1,800 4.70 4.70 4.60 0 0 0
04/09/2024
4.60
3,004 4.60 4.60 4.60 0 0 0
30/08/2024
4.80
4,600 4.70 4.90 4.40 0 0 0
29/08/2024
5.10
0 5.10 5.10 5.10 0 0 0
28/08/2024
5.10
9 5.10 5.10 5.10 0 0 0
27/08/2024
5.10
440 5.10 5.10 5.10 0 0 0
26/08/2024
5
804 4.90 5 4.90 0 0 0
23/08/2024
5.20
300 4.80 5.20 4.80 0 0 0
22/08/2024
4.90
3,200 5 5.10 4.90 0 0 0
21/08/2024
5
5,700 4.90 5 4.90 0 0 0
20/08/2024
4.90
1,401 4.80 4.90 4.80 0 0 0
19/08/2024
5
5,500 4.90 5 4.80 0 0 0
16/08/2024
4.80
1,500 4.80 5 4.80 0 0 0
15/08/2024
4.90
4,000 4.80 4.90 4.80 0 0 0
14/08/2024
4.90
600 4.60 4.90 4.60 0 0 0
13/08/2024
4.90
4,005 4.90 4.90 4.80 0 0 0
12/08/2024
4.90
820 4.60 4.90 4.60 0 0 0
09/08/2024
4.90
1,223 4.90 4.90 4.90 0 0 0
08/08/2024
5
801 5 5 4.80 0 0 0
07/08/2024
5
600 4.80 5 4.80 0 0 0
06/08/2024
4.90
1,001 4.70 4.90 4.70 0 0 0
05/08/2024
4.90
2,000 5.10 5.10 4.80 0 0 0
02/08/2024
4.80
0 4.80 4.80 4.80 0 0 0
01/08/2024
5
10,850 4.90 5 4.70 0 0 0
31/07/2024
5
1,700 4.80 5 4.70 0 0 0
30/07/2024
4.90
1,900 4.70 4.90 4.70 0 0 0
29/07/2024
5
4,300 4.90 5.10 4.70 0 0 0
26/07/2024
5.20
400 5.10 5.20 5.10 0 0 0
25/07/2024
5.10
300 5.10 5.10 5.10 0 0 0
24/07/2024
5.10
2,600 5.10 5.10 4.90 0 0 0
23/07/2024
5.30
1,000 4.90 5.30 4.90 0 0 0
22/07/2024
4.80
2,000 4.90 5.30 4.80 0 0 0
19/07/2024
5.30
4,750 5.30 5.30 4.90 0 0 0
18/07/2024
5.50
4,550 5.70 5.70 4.90 0 0 0
17/07/2024
5.40
4,400 6.10 6.10 5.30 0 0 0
16/07/2024
6
13,100 5.60 6 5.60 0 0 0
15/07/2024
5.60
29,885 5 5.60 5 0 0 0
12/07/2024
4.90
100 4.90 4.90 4.90 0 0 0
11/07/2024
4.70
5,800 4.60 4.80 4.60 0 0 0
10/07/2024
4.80
15,300 4.60 4.90 4.60 0 0 0
09/07/2024
5
16,200 4.90 5 4.60 0 0 0
08/07/2024
4.90
21,000 5 5 4.40 0 0 0
05/07/2024
5
1,600 5.20 5.20 5 0 0 0
04/07/2024
5.20
200 5.10 5.20 5.10 0 0 0
03/07/2024
5.10
100 5.10 5.10 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |