Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	18.21	900	18.21	18.21	18.12	0	0	0
30/04/2026	16.54	300	16.54	16.54	16.54	0	100	-0.0
29/04/2026	18.49	200	18.59	18.59	18.49	0	0	0
28/04/2026	18.59	600	18.59	18.59	18.59	0	0	0
27/04/2026	16.54	300	16.54	16.54	16.54	0	100	-0.0
24/04/2026	18.31	1,000	18.31	18.31	18.31	0	0	0
23/04/2026	18.31	0	18.31	18.31	18.31	0	0	0
22/04/2026	18.31	500	18.59	18.59	18.31	0	0	0
21/04/2026	18.49	700	18.40	18.49	18.40	0	0	0
20/04/2026	18.59	0	18.59	18.59	18.59	0	0	0
17/04/2026	18.59	1,200	18.49	18.59	18.49	0	0	0
16/04/2026	19.33	1,000	19.24	19.33	19.24	0	0	0
15/04/2026	18.31	0	18.31	18.31	18.31	0	0	0
14/04/2026	18.31	1,100	18.21	18.31	18.21	0	600	-0.0
13/04/2026	18.21	200	18.12	18.21	18.12	0	0	0
10/04/2026	18.21	200	18.21	18.21	18.21	0	0	0
09/04/2026	18.12	100	18.12	18.12	18.12	0	0	0
08/04/2026	18.31	2,700	18.31	18.31	18.12	0	1,200	-0.0
07/04/2026	18.21	500	18.21	18.21	18.21	0	0	0
06/04/2026	18.21	0	18.21	18.21	18.21	0	0	0
03/04/2026	18.21	1,000	18.21	18.21	18.21	0	0	0
02/04/2026	18.21	2,800	18.21	18.21	18.21	0	0	0
01/04/2026	18.21	700	18.40	18.49	18.21	0	0	0
31/03/2026	18.21	3,800	18.49	18.49	18.21	0	0	0
30/03/2026	18.49	200	18.49	18.49	18.49	0	0	0
27/03/2026	18.49	1,200	18.03	18.49	18.03	0	0	0
26/03/2026	18.59	0	18.59	18.59	18.59	0	0	0
25/03/2026	18.59	100	18.59	18.59	18.59	0	100	-0.0
24/03/2026	18.21	600	18.21	18.21	18.21	0	0	0
23/03/2026	18.21	12,700	17.75	18.21	17.66	0	0	0
20/03/2026	18.31	2,000	18.49	18.49	18.31	0	0	0
19/03/2026	18.59	5,200	18.49	18.59	18.40	0	0	0
18/03/2026	18.49	1,000	18.49	18.49	18.49	0	0	0
17/03/2026	18.40	2,600	18.77	18.77	18.31	0	0	0
16/03/2026	18.77	1,100	18.31	18.77	18.31	0	0	0
13/03/2026	18.86	2,800	18.77	18.86	18.77	0	0	0
12/03/2026	18.86	5,800	18.49	18.86	18.49	0	0	0
11/03/2026	18.49	1,400	18.40	18.49	18.40	600	0	0.0
10/03/2026	18.40	1,600	18.21	18.59	18.21	0	0	0
09/03/2026	18.21	9,400	18.21	18.49	18.12	900	0	0.0
06/03/2026	18.21	400	18.21	18.21	18.21	0	0	0
05/03/2026	18.12	200	18.12	18.12	18.12	200	0	0.0
04/03/2026	17.84	6,600	19.24	19.52	17.84	1,100	200	0.0
03/03/2026	18.96	16,500	19.24	19.89	18.77	1,200	1,100	0.0
02/03/2026	18.86	3,200	19.52	19.52	18.59	0	0	0
27/02/2026	17.84	2,200	18.03	18.03	17.84	0	0	0
26/02/2026	17.94	1,400	17.75	17.94	17.75	0	0	0
25/02/2026	17.75	0	17.75	17.75	17.75	0	0	0
24/02/2026	17.75	0	17.75	17.75	17.75	0	0	0
23/02/2026	17.75	400	17.75	17.75	17.75	0	0	0
20/02/2026	16.54	300	16.54	16.54	16.54	0	100	-0.0
19/02/2026	16.54	300	16.54	16.54	16.54	0	100	-0.0
18/02/2026	16.54	300	16.54	16.54	16.54	0	100	-0.0
17/02/2026	16.54	300	16.54	16.54	16.54	0	100	-0.0
16/02/2026	16.54	300	16.54	16.54	16.54	0	100	-0.0
13/02/2026	18.12	1,900	18.49	18.49	18.12	0	0	0
12/02/2026	18.59	100	18.59	18.59	18.59	0	0	0
11/02/2026	17.75	1,700	17.66	18.21	17.66	0	0	0
10/02/2026	17.84	700	18.40	18.40	17.84	0	0	0
09/02/2026	18.49	400	18.12	18.49	18.03	0	0	0
06/02/2026	17.84	500	17.84	17.84	17.84	0	0	0
05/02/2026	17.84	1,000	17.84	17.84	17.84	0	0	0
04/02/2026	17.84	1,000	17.84	17.84	17.84	100	0	0.0
03/02/2026	17.84	0	17.84	17.84	17.84	0	0	0
02/02/2026	17.84	7,100	17.84	17.84	17.75	0	0	0
30/01/2026	17.84	2,800	17.84	17.94	17.84	0	0	0
29/01/2026	17.84	0	17.84	17.84	17.84	0	0	0
28/01/2026	17.84	1,200	17.94	18.03	17.84	0	0	0
27/01/2026	18.03	100	18.03	18.03	18.03	0	0	0
26/01/2026	18.03	1,200	18.12	18.12	18.03	0	0	0
23/01/2026	18.12	5,200	18.21	18.21	18.12	0	0	0
22/01/2026	18.21	100	18.21	18.21	18.21	0	0	0
21/01/2026	18.21	9,100	18.03	18.21	18.03	200	0	0.0
20/01/2026	18.21	3,500	18.21	18.21	18.12	0	0	0
19/01/2026	18.12	3,800	18.12	18.12	18.12	0	0	0
16/01/2026	18.12	6,600	18.12	18.12	18.03	0	0	0
15/01/2026	18.12	9,300	18.12	18.12	18.12	0	0	0
14/01/2026	18.12	1,400	18.21	18.21	18.12	0	0	0
13/01/2026	18.21	0	18.21	18.21	18.21	0	0	0
12/01/2026	18.21	700	18.21	18.21	18.03	0	0	0
09/01/2026	18.21	700	18.21	18.21	18.21	0	100	-0.0
08/01/2026	18.21	100	18.21	18.21	18.21	0	0	0
07/01/2026	18.21	0	18.21	18.21	18.21	0	0	0
06/01/2026	18.21	0	18.21	18.21	18.21	0	0	0
05/01/2026	18.21	900	18.21	18.21	18.12	0	0	0
02/01/2026	17.84	2,800	17.84	17.94	17.84	0	0	0
01/01/2026	17.38	100	17.38	17.38	17.38	0	0	0
31/12/2025	17.38	100	17.38	17.38	17.38	0	0	0
30/12/2025	18.21	0	18.21	18.21	18.21	0	0	0
29/12/2025	18.21	1,000	18.21	18.21	18.21	0	0	0
26/12/2025	18.12	0	18.12	18.12	18.12	0	0	0
25/12/2025	18.12	0	18.12	18.12	18.12	0	0	0
24/12/2025	18.12	2,500	17.84	18.12	17.28	0	0	0
23/12/2025	18.31	1,300	18.31	18.31	18.31	0	0	0
22/12/2025	18.31	2,000	18.12	18.31	18.12	0	0	0
19/12/2025	18.12	0	18.12	18.12	18.12	0	0	0
18/12/2025	18.12	0	18.12	18.12	18.12	0	0	0
17/12/2025	18.12	0	18.12	18.12	18.12	0	0	0
16/12/2025	18.12	400	17.84	18.12	17.84	0	0	0
15/12/2025	18.12	400	18.03	18.12	18.03	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.60	-3.26%	70,200	-300	-0.0	16.54 18.49 17.80
2 tháng (2026-07-20)	-0.23	-1.27%	110,100	-300	-0.0	16.54 18.49 17.80
3 tháng (2026-06-22)	0.52	2.98%	116,600	-200	-0.0	16.54 18.49 17.80
6 tháng (2026-03-23)	-0.41	-2.27%	159,700	-2,300	-0.0	16.54 19.33 17.80
12 tháng (2025-09-23)	-0.79	-4.23%	422,000	-1,900	-0.0	16.54 19.42 17.80
24 tháng (2024-09-30)	2.53	16.58%	1,582,753	3,900	0.1	14.76 21.90 17.80
36 tháng (2023-10-04)	1.49	9.12%	2,224,130	-59,600	-1.1	13.89 21.90 17.80
60 tháng (2021-10-14)	3.91	28.12%	6,561,404	-37,488	-0.4	12.45 21.90 17.80

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

THỐNG KÊ GIAO DỊCH