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

19.50
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
(2025-11-17) 		-1.40 -6.70% 31,300 200 0.0
19.30
20.90
19.50
2 tháng
(2025-10-17) 		-0.50 -2.50% 59,600 -3,100 -0.1
19.30
20.90
19.50
3 tháng
(2025-09-17) 		-1 -4.88% 153,800 -2,000 -0.0
19.30
20.90
19.50
6 tháng
(2025-06-19) 		0.18 0.94% 856,800 6,300 0.1
19.23
23.56
19.50
12 tháng
(2024-12-23) 		3.25 20.01% 1,208,789 10,800 0.2
15.98
23.56
19.50
24 tháng
(2023-12-27) 		3.54 22.20% 1,790,949 -50,500 -0.9
15.62
23.56
19.50
36 tháng
(2023-01-03) 		0.01 0.03% 3,012,364 -59,000 -1.2
15.62
23.56
19.50
60 tháng
(2021-01-11) 		12.77 189.58% 8,272,716 -259,288 -2.9
6.16
23.56
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2021
8.44
 5,900 7.68 8.44 7.61 0 0 0
21/07/2021
7.68
 500 8.24 8.31 7.68 0 0 0
20/07/2021
8.24
 300 8.79 8.79 8.17 0 0 0
19/07/2021
8.79
 1,700 9.27 9.27 8.58 0 0 0
16/07/2021: Cổ tức tiền mặt tỉ lệ: 12%
16/07/2021
9.27
 2,400 9.27 9.27 9.00 0 0 0
15/07/2021
9.27
 23,100 8.58 9.27 8.58 0 0 0
14/07/2021
8.58
 19,300 9.53 9.53 8.58 0 0 0
13/07/2021
9.53
 0 9.53 9.53 9.53 0 0 0
12/07/2021
9.53
 2,400 9.53 9.53 9.53 0 0 0
09/07/2021
9.53
 16,700 9.91 9.91 9.53 0 0 0
08/07/2021
9.91
 8,600 9.66 10.04 9.66 0 0 0
07/07/2021
9.66
 1,100 9.66 9.66 9.66 0 0 0
06/07/2021
9.66
 14,600 9.59 9.85 9.66 0 0 0
05/07/2021
9.59
 14,700 9.08 9.72 9.15 0 0 0
02/07/2021
9.08
 100 9.08 9.08 9.08 0 0 0
01/07/2021
9.08
 1,600 9.21 9.27 8.96 0 0 0
30/06/2021
9.21
 9,625 8.64 9.21 8.64 0 0 0
29/06/2021
8.64
 6,800 8.58 8.64 8.58 0 0 0
28/06/2021
8.58
 8,710 8.58 9.02 8.58 0 0 0
25/06/2021
8.58
 0 8.58 8.58 8.58 0 0 0
24/06/2021
8.58
 0 8.58 8.58 8.58 0 0 0
23/06/2021
8.58
 3,000 8.77 8.77 8.26 400 0 0.0
22/06/2021
8.77
 0 8.77 8.77 8.77 0 0 0
21/06/2021
8.77
 0 8.77 8.77 8.77 0 0 0
18/06/2021
8.77
 16,400 8.26 8.77 8.26 0 0 0
17/06/2021
8.26
 5,000 8.32 8.32 8.26 0 0 0
16/06/2021
8.32
 0 8.32 8.32 8.32 0 0 0
15/06/2021
8.32
 0 8.32 8.32 8.32 0 0 0
14/06/2021
8.32
 100 8.07 8.32 8.32 0 0 0
11/06/2021
8.07
 2,600 8.07 8.13 8.07 0 0 0
10/06/2021
8.07
 500 7.94 8.07 7.94 0 0 0
09/06/2021
7.94
 6,800 8.07 8.07 7.94 0 0 0
08/06/2021
8.07
 9,900 7.94 8.07 7.94 0 0 0
07/06/2021
7.94
 19,000 7.62 7.94 7.69 0 0 0
04/06/2021
7.62
 1,500 7.62 7.62 7.62 0 0 0
03/06/2021
7.62
 1,000 7.62 7.62 7.62 0 0 0
02/06/2021
7.62
 7,300 7.62 7.62 7.62 0 0 0
01/06/2021
7.62
 10 7.62 7.62 7.62 0 0 0
31/05/2021
7.62
 6,000 7.62 7.62 7.62 0 0 0
28/05/2021
7.62
 1,100 7.62 7.62 7.62 0 0 0
27/05/2021
7.62
 0 7.62 7.62 7.62 0 0 0
26/05/2021
7.62
 5,000 7.94 7.94 7.62 0 0 0
25/05/2021
7.94
 3,600 7.62 7.94 7.75 0 0 0
24/05/2021
7.62
 14,400 7.62 7.62 7.62 0 7,200 -0.1
21/05/2021
7.62
 15,700 7.37 7.62 7.18 0 3,800 -0.0
20/05/2021
7.37
 2,300 7.31 7.37 7.37 0 1,500 -0.0
19/05/2021
7.31
 2,000 7.31 7.31 7.24 0 500 -0.0
18/05/2021
7.31
 10,400 7.50 7.50 7.31 0 0 0
17/05/2021
7.50
 6,700 7.62 7.62 7.50 5,000 0 0.1
14/05/2021
7.62
 12,600 7.43 7.62 7.31 0 4,700 -0.1
13/05/2021
7.43
 5,300 7.37 7.43 7.31 0 4,000 -0.0
12/05/2021
7.37
 8,000 7.37 7.37 7.37 0 7,500 -0.1
11/05/2021
7.37
 14,000 7.37 7.37 7.24 0 9,000 -0.1
10/05/2021
7.37
 12,300 7.24 7.37 7.05 0 400 -0.0
07/05/2021
7.24
 17,100 7.62 7.62 7.24 0 0 0
06/05/2021
7.62
 22,200 7.69 7.69 7.62 0 4,200 -0.1
05/05/2021
7.69
 4,500 7.56 7.69 7.56 0 300 -0.0
04/05/2021
7.56
 3,800 7.75 7.75 7.56 0 0 0
29/04/2021
7.75
 17,500 7.88 7.88 7.75 0 7,300 -0.1
28/04/2021
7.88
 20,000 7.75 7.88 7.62 4,300 12,700 -0.1
27/04/2021
7.75
 8,900 7.75 7.75 7.62 0 800 -0.0
26/04/2021
7.75
 18,600 7.88 7.88 7.62 2,000 9,000 -0.1
23/04/2021
7.88
 22,889 8.07 8.07 7.62 0 2,700 -0.0
22/04/2021
8.07
 17,400 7.62 8.07 7.69 0 12,800 -0.2
20/04/2021
7.62
 20,200 7.88 8.00 7.43 0 9,000 -0.1
19/04/2021
7.88
 60,500 7.18 7.88 7.31 0 21,600 -0.3
16/04/2021
7.18
 5,400 7.31 7.31 7.12 2,700 0 0.0
15/04/2021
7.31
 6,600 7.37 7.37 7.31 0 0 0
14/04/2021
7.37
 5,900 7.43 7.43 7.37 0 3,000 -0.0
13/04/2021
7.43
 14,850 7.05 7.62 7.05 0 6,100 -0.1
12/04/2021
7.05
 12,300 6.99 7.05 6.99 0 6,900 -0.1
09/04/2021
6.99
 13,600 6.86 6.99 6.86 0 6,700 -0.1
08/04/2021
6.86
 3,400 6.92 6.99 6.86 0 200 -0.0
07/04/2021
6.92
 7,400 6.67 6.99 6.67 0 6,100 -0.1
06/04/2021
6.67
 9,400 6.61 6.73 6.67 0 4,300 -0.0
05/04/2021
6.61
 4,339 6.92 6.92 6.61 0 0 0
02/04/2021
6.92
 2,700 6.86 6.92 6.92 0 0 0
01/04/2021
6.86
 3,040 6.99 6.99 6.73 0 1,000 -0.0
31/03/2021
6.99
 14,110 6.99 6.99 6.99 0 9,700 -0.1
30/03/2021
6.99
 3,200 6.67 7.24 6.99 1,400 0 0.0
29/03/2021
6.67
 3,300 6.67 6.67 6.67 100 3,000 -0.0
26/03/2021
6.67
 3,000 6.86 6.86 6.61 0 0 0
25/03/2021
6.86
 1,800 6.86 6.86 6.73 0 300 -0.0
24/03/2021
6.86
 6,500 6.99 6.99 6.67 0 0 0
23/03/2021
6.99
 600 6.99 7.05 6.92 0 0 0
22/03/2021
6.99
 2,100 6.99 6.99 6.99 0 2,100 -0.0
19/03/2021
6.99
 7,900 6.99 6.99 6.92 0 6,400 -0.1
18/03/2021
6.99
 14,600 6.92 6.99 6.86 0 8,200 -0.1
17/03/2021
6.92
 7,800 6.99 6.99 6.92 0 5,000 -0.1
16/03/2021
6.99
 7,700 6.92 6.99 6.92 0 4,200 -0.0
15/03/2021
6.92
 6,100 6.99 6.99 6.92 0 6,000 -0.1
12/03/2021
6.99
 9,600 6.92 7.31 6.92 0 500 -0.0
11/03/2021
6.92
 400 6.92 6.92 6.86 0 200 -0.0
10/03/2021
6.92
 6,200 6.92 6.92 6.92 0 5,600 -0.1
09/03/2021
6.92
 9,200 6.92 6.92 6.80 0 3,600 -0.0
08/03/2021
6.92
 3,000 6.92 6.99 6.61 0 100 -0.0
05/03/2021
6.92
 11,900 6.61 6.99 6.67 0 11,200 -0.1
04/03/2021
6.61
 6,310 6.67 6.67 6.61 0 1,100 -0.0
03/03/2021
6.67
 3,100 6.54 6.67 6.61 0 2,000 -0.0
02/03/2021
6.54
 1,500 6.67 6.67 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |