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

16.50
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
(2026-09-08) 		0.42 2.40% 12,200 -100 0.0
16.50
18.40
16.50
2 tháng
(2026-08-10) 		-0.42 -2.32% 83,000 -100 0.0
16.50
18.40
16.50
3 tháng
(2026-07-10) 		-0.42 -2.32% 111,800 -100 0.0
16.50
18.40
16.50
6 tháng
(2026-04-13) 		-0.51 -2.82% 130,300 -600 0.0
16.50
19.33
16.50
12 tháng
(2025-10-13) 		-1.35 -7.09% 362,500 -2,100 0.0
16.50
19.42
16.50
24 tháng
(2024-10-18) 		2.52 16.57% 1,552,083 5,200 0.1
14.76
21.90
16.50
36 tháng
(2023-10-24) 		1.86 11.72% 2,128,184 -56,700 -1.0
13.89
21.90
16.50
60 tháng
(2021-11-03) 		1.62 10.07% 5,935,357 -23,288 -0.1
12.45
21.90
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
13.92
 200 13.92 13.92 13.92 0 0 0
24/10/2022
12.94
 300 12.94 12.94 12.94 0 0 0
21/10/2022
13.64
 4,900 13.64 13.71 13.64 0 3,000 -0.1
20/10/2022
13.99
 0 13.99 13.99 13.99 0 0 0
19/10/2022
13.99
 1,700 14.06 14.06 13.99 0 0 0
18/10/2022
14.34
 1,100 14.69 14.69 14.34 0 0 0
17/10/2022
15.11
 401 13.36 15.11 13.36 0 0 0
14/10/2022
14.76
 4,800 15.32 15.32 13.43 0 0 0
13/10/2022
14.34
 200 14.69 14.69 14.34 0 0 0
12/10/2022
15.32
 500 13.99 15.32 13.99 0 0 0
11/10/2022
13.99
 4,200 14.20 14.20 13.36 0 0 0
10/10/2022
14.20
 100 15.25 15.25 14.20 0 0 0
07/10/2022
15.25
 1,500 15.39 15.39 15.25 0 0 0
06/10/2022
16.93
 0 16.93 16.93 16.93 0 0 0
05/10/2022
16.93
 400 15.53 16.93 14.06 0 0 0
04/10/2022
15.53
 100 15.53 15.53 15.53 0 0 0
03/10/2022
17.14
 10 17.14 17.14 17.14 0 0 0
30/09/2022
17.14
 0 17.14 17.14 17.14 0 0 0
29/09/2022
17.14
 0 17.14 17.14 17.14 0 0 0
28/09/2022
17.14
 600 16.16 17.14 16.09 0 0 0
27/09/2022
17.21
 1,600 17.21 17.21 17.21 0 0 0
26/09/2022
17.21
 1,100 17.21 17.21 17.21 0 0 0
23/09/2022
18.89
 900 17.56 18.89 17.56 0 0 0
22/09/2022
17.56
 500 17.56 17.56 17.56 0 0 0
21/09/2022
17.56
 830 20.00 20.00 17.56 0 0 0
20/09/2022
18.19
 2,200 18.26 18.26 17.98 0 0 0
19/09/2022
19.93
 0 19.93 19.93 19.93 0 0 0
16/09/2022
19.93
 9,700 17.98 19.93 17.98 0 0 0
15/09/2022
19.58
 400 19.58 19.58 19.58 0 0 0
14/09/2022
18.54
 0 18.54 18.54 18.54 0 0 0
13/09/2022
18.54
 0 18.54 18.54 18.54 0 0 0
12/09/2022
18.54
 900 18.47 18.54 18.26 0 0 0
09/09/2022
18.26
 200 18.26 18.26 18.26 0 0 0
08/09/2022
18.19
 0 18.19 18.19 18.19 0 0 0
07/09/2022
18.19
 1,800 18.19 19.02 18.19 0 0 0
06/09/2022
19.16
 300 20.49 20.49 19.16 0 0 0
05/09/2022
19.09
 2,600 19.44 19.44 18.54 0 0 0
31/08/2022
19.51
 1,100 18.61 19.51 18.61 0 0 0
30/08/2022
19.65
 0 19.65 19.65 19.65 0 0 0
29/08/2022
19.65
 500 19.93 19.93 18.26 0 0 0
26/08/2022
19.58
 0 19.58 19.58 19.58 0 0 0
25/08/2022
19.58
 6,100 18.54 19.72 18.54 0 0 0
24/08/2022
18.89
 1,300 19.16 19.23 18.89 0 0 0
23/08/2022
19.16
 300 18.96 19.16 18.96 0 0 0
22/08/2022
18.89
 2,200 18.89 19.58 18.54 0 0 0
19/08/2022
18.89
 1,600 18.96 18.96 18.89 0 0 0
18/08/2022
19.93
 1,800 19.72 19.93 19.58 600 0 0.0
17/08/2022
19.72
 10,600 20.14 20.14 18.89 0 9,000 -0.2
16/08/2022
20.21
 17,000 19.44 20.21 18.89 0 400 0.0
15/08/2022
19.58
 27,300 19.58 20.21 19.51 0 0 0
12/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
12/08/2022
21.68
 36,130 20.00 21.68 18.89 0 0 0
11/08/2022
20.00
 9,500 20.33 20.33 20.00 0 0 0
10/08/2022
20.33
 38,700 20.33 20.90 20.13 0 0 0
09/08/2022
20.33
 31,300 19.88 21.61 19.88 0 2,000 -0.1
08/08/2022
19.88
 34,500 19.30 19.88 19.30 0 0 0
05/08/2022
18.52
 10,400 18.52 19.30 18.20 0 0 0
04/08/2022
18.52
 18,100 19.62 19.75 18.52 0 0 0
03/08/2022
18.98
 12,200 17.88 18.98 17.88 0 0 0
02/08/2022
18.65
 18,400 18.40 18.65 17.75 0 0 0
01/08/2022
18.52
 17,100 17.95 18.52 17.82 0 0 0
29/07/2022
17.43
 6,700 17.43 17.43 17.37 0 0 0
28/07/2022
17.37
 15,900 16.72 17.43 16.66 0 0 0
27/07/2022
16.60
 13,600 16.60 16.60 16.40 0 0 0
26/07/2022
16.27
 5,900 16.34 16.53 16.27 0 0 0
25/07/2022
16.08
 14,000 16.14 16.40 16.08 0 0 0
22/07/2022
16.14
 1,000 16.27 16.27 15.95 0 0 0
21/07/2022
16.27
 14,400 16.21 16.27 15.82 500 0 0.0
20/07/2022
16.08
 1,900 16.02 16.08 15.82 0 0 0
19/07/2022
15.95
 3,900 16.08 16.14 15.82 0 0 0
18/07/2022
16.08
 15,100 15.44 16.08 15.44 0 0 0
15/07/2022
15.18
 700 15.18 15.18 15.18 0 0 0
14/07/2022
15.12
 26,400 15.12 15.12 14.92 0 0 0
13/07/2022
15.12
 6,800 15.12 15.12 15.12 0 0 0
12/07/2022
15.05
 6,100 16.02 16.02 15.05 0 0 0
11/07/2022
16.02
 0 16.02 16.02 16.02 0 0 0
08/07/2022
16.02
 1,100 16.02 16.02 16.02 0 0 0
07/07/2022
16.08
 28,700 15.31 16.08 15.31 900 0 0.0
06/07/2022
15.31
 200 14.79 15.31 14.79 100 0 0.0
05/07/2022
15.95
 2,000 15.44 15.95 14.54 0 0 0
04/07/2022
15.95
 0 15.95 15.95 15.95 0 0 0
01/07/2022
15.95
 0 15.95 15.95 15.95 0 0 0
30/06/2022
15.95
 200 15.12 15.95 15.12 0 0 0
29/06/2022
16.08
 400 15.95 16.08 14.67 0 0 0
28/06/2022
16.14
 1,900 14.86 16.14 14.86 0 0 0
27/06/2022
15.95
 0 15.95 15.95 15.95 0 0 0
24/06/2022
15.95
 4,300 15.82 15.95 15.82 0 0 0
23/06/2022
15.57
 1,100 15.57 15.57 15.50 0 100 0.0
22/06/2022
15.44
 7,000 15.44 15.44 15.44 0 0 0
21/06/2022
15.44
 100 15.44 15.44 15.44 0 0 0
20/06/2022
15.44
 5,800 15.44 15.50 15.44 0 0 0
17/06/2022
15.50
 12,000 15.18 15.50 15.18 0 0 0
16/06/2022
16.08
 700 16.08 16.08 16.08 0 0 0
15/06/2022
16.27
 3,300 15.05 16.27 15.05 0 0 0
14/06/2022
15.95
 7,400 15.12 16.08 14.47 0 200 0.0
13/06/2022
15.31
 14,800 15.05 15.44 15.05 0 0 0
10/06/2022
15.57
 2,500 16.53 16.53 15.57 0 0 0
09/06/2022
16.53
 11,000 15.18 16.66 15.18 0 0 0
08/06/2022
16.08
 11,508 15.44 16.08 15.44 4,100 0 0.1
07/06/2022
15.05
 45,100 15.63 15.63 15.05 0 6,200 -0.1
06/06/2022
15.57
 16,200 15.12 16.02 15.12 0 0 0

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