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)
06/08/2021
8.23
 4,700 8.30 8.30 8.23 0 0 0
05/08/2021
8.30
 57,200 8.04 8.30 7.85 0 0 0
04/08/2021
7.98
 2,200 8.36 8.36 7.91 0 0 0
03/08/2021
8.36
 1,600 8.36 8.36 8.36 0 0 0
02/08/2021
8.49
 2,500 8.49 8.49 8.49 0 0 0
30/07/2021
8.49
 2,600 8.43 8.49 8.43 0 0 0
29/07/2021
8.49
 2,100 8.10 8.49 8.10 0 0 0
28/07/2021
8.10
 0 8.10 8.10 8.10 0 0 0
27/07/2021
8.10
 22,500 8.10 8.10 7.78 0 0 0
26/07/2021
8.10
 3,300 8.10 8.10 8.10 3,000 0 0.0
23/07/2021
8.23
 6,300 8.17 8.36 8.17 4,000 0 0.1
22/07/2021
7.85
 5,900 7.08 7.85 7.08 0 0 0
21/07/2021
7.14
 500 7.72 7.72 7.14 0 0 0
20/07/2021
7.65
 300 7.59 7.65 7.59 0 0 0
19/07/2021
8.17
 1,700 8.04 8.17 7.98 0 0 0
16/07/2021: Cổ tức tiền mặt tỉ lệ: 12%
16/07/2021
8.62
 2,400 8.62 8.62 8.36 0 0 0
15/07/2021
8.62
 23,100 7.97 8.62 7.97 0 0 0
14/07/2021
7.97
 19,300 7.97 7.97 7.97 0 0 0
13/07/2021
8.86
 0 8.86 8.86 8.86 0 0 0
12/07/2021
8.86
 2,400 8.86 8.86 8.86 0 0 0
09/07/2021
8.86
 16,700 9.21 9.21 8.86 0 0 0
08/07/2021
9.21
 8,600 8.97 9.33 8.97 0 0 0
07/07/2021
8.97
 1,100 8.97 8.97 8.97 0 0 0
06/07/2021
8.97
 14,600 9.03 9.15 8.97 0 0 0
05/07/2021
8.91
 14,700 8.50 9.03 8.50 0 0 0
02/07/2021
8.44
 100 8.44 8.44 8.44 0 0 0
01/07/2021
8.44
 1,600 8.32 8.62 8.32 0 0 0
30/06/2021
8.56
 9,625 8.44 8.56 8.03 0 0 0
29/06/2021
8.03
 6,800 8.03 8.03 7.97 0 0 0
28/06/2021
7.97
 8,710 7.97 8.38 7.97 0 0 0
25/06/2021
7.97
 0 7.97 7.97 7.97 0 0 0
24/06/2021
7.97
 0 7.97 7.97 7.97 0 0 0
23/06/2021
7.97
 3,000 7.97 7.97 7.67 400 0 0.0
22/06/2021
8.15
 0 8.15 8.15 8.15 0 0 0
21/06/2021
8.15
 0 8.15 8.15 8.15 0 0 0
18/06/2021
8.15
 16,400 7.73 8.15 7.67 0 0 0
17/06/2021
7.67
 5,000 7.67 7.67 7.67 0 0 0
16/06/2021
7.73
 0 7.73 7.73 7.73 0 0 0
15/06/2021
7.73
 0 7.73 7.73 7.73 0 0 0
14/06/2021
7.73
 100 7.73 7.73 7.73 0 0 0
11/06/2021
7.50
 2,600 7.56 7.56 7.50 0 0 0
10/06/2021
7.50
 500 7.38 7.50 7.38 0 0 0
09/06/2021
7.38
 6,800 7.38 7.44 7.38 0 0 0
08/06/2021
7.50
 9,900 7.38 7.50 7.38 0 0 0
07/06/2021
7.38
 19,000 7.32 7.38 7.14 0 0 0
04/06/2021
7.08
 1,500 7.08 7.08 7.08 0 0 0
03/06/2021
7.08
 1,000 7.08 7.08 7.08 0 0 0
02/06/2021
7.08
 7,300 7.08 7.08 7.08 0 0 0
01/06/2021
7.08
 10 7.08 7.08 7.08 0 0 0
31/05/2021
7.08
 6,000 7.08 7.08 7.08 0 0 0
28/05/2021
7.08
 1,100 7.08 7.08 7.08 0 0 0
27/05/2021
7.08
 0 7.08 7.08 7.08 0 0 0
26/05/2021
7.08
 5,000 7.08 7.08 7.08 0 0 0
25/05/2021
7.38
 3,600 7.20 7.38 7.20 0 0 0
24/05/2021
7.08
 14,400 7.08 7.08 7.08 0 7,200 -0.1
21/05/2021
7.08
 15,700 6.67 7.08 6.67 0 3,800 0.0
20/05/2021
6.85
 2,300 6.85 6.85 6.85 0 1,500 0.0
19/05/2021
6.79
 2,000 6.79 6.79 6.73 0 500 0.0
18/05/2021
6.79
 10,400 6.85 6.85 6.79 0 0 0
17/05/2021
6.97
 6,700 7.03 7.03 6.97 5,000 0 0.1
14/05/2021
7.08
 12,600 6.79 7.08 6.79 0 4,700 -0.1
13/05/2021
6.91
 5,300 6.79 6.91 6.79 0 4,000 0.0
12/05/2021
6.85
 8,000 6.85 6.85 6.85 0 7,500 -0.1
11/05/2021
6.85
 14,000 6.73 6.85 6.73 0 9,000 -0.1
10/05/2021
6.85
 12,300 6.73 6.85 6.55 0 400 0.0
07/05/2021
6.73
 17,100 6.97 6.97 6.73 0 0 0
06/05/2021
7.08
 22,200 7.08 7.14 7.08 0 4,200 -0.1
05/05/2021
7.14
 4,500 7.03 7.14 7.03 0 300 0.0
04/05/2021
7.03
 3,800 7.14 7.14 7.03 0 0 0
29/04/2021
7.20
 17,500 7.20 7.32 7.20 0 7,300 -0.1
28/04/2021
7.32
 20,000 7.20 7.32 7.08 4,300 12,700 -0.1
27/04/2021
7.20
 8,900 7.14 7.20 7.08 0 800 0.0
26/04/2021
7.20
 18,600 7.26 7.26 7.08 2,000 9,000 -0.1
23/04/2021
7.32
 22,889 7.26 7.32 7.08 0 2,700 0.0
22/04/2021
7.50
 17,400 7.14 7.50 7.14 0 12,800 -0.2
20/04/2021
7.08
 20,200 7.44 7.44 6.91 0 9,000 -0.1
19/04/2021
7.32
 60,500 6.79 7.32 6.79 0 21,600 -0.3
16/04/2021
6.67
 5,400 6.73 6.79 6.61 2,700 0 0.0
15/04/2021
6.79
 6,600 6.85 6.85 6.79 0 0 0
14/04/2021
6.85
 5,900 6.91 6.91 6.85 0 3,000 0.0
13/04/2021
6.91
 14,850 6.55 7.08 6.55 0 6,100 -0.1
12/04/2021
6.55
 12,300 6.49 6.55 6.49 0 6,900 -0.1
09/04/2021
6.49
 13,600 6.38 6.49 6.38 0 6,700 -0.1
08/04/2021
6.38
 3,400 6.49 6.49 6.38 0 200 0.0
07/04/2021
6.43
 7,400 6.49 6.49 6.20 0 6,100 -0.1
06/04/2021
6.20
 9,400 6.20 6.26 6.20 0 4,300 0.0
05/04/2021
6.14
 4,339 6.20 6.20 6.14 0 0 0
02/04/2021
6.43
 2,700 6.43 6.43 6.43 0 0 0
01/04/2021
6.38
 3,040 6.49 6.49 6.26 0 1,000 0.0
31/03/2021
6.49
 14,110 6.49 6.49 6.49 0 9,700 -0.1
30/03/2021
6.49
 3,200 6.73 6.73 6.49 1,400 0 0.0
29/03/2021
6.20
 3,300 6.20 6.20 6.20 100 3,000 0.0
26/03/2021
6.20
 3,000 6.20 6.20 6.14 0 0 0
25/03/2021
6.38
 1,800 6.32 6.38 6.26 0 300 0.0
24/03/2021
6.38
 6,500 6.20 6.43 6.20 0 0 0
23/03/2021
6.49
 600 6.55 6.55 6.43 0 0 0
22/03/2021
6.49
 2,100 6.49 6.49 6.49 0 2,100 0.0
19/03/2021
6.49
 7,900 6.43 6.49 6.43 0 6,400 -0.1
18/03/2021
6.49
 14,600 6.38 6.49 6.38 0 8,200 -0.1
17/03/2021
6.43
 7,800 6.43 6.49 6.43 0 5,000 -0.1

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