Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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
12/12/2025	18.03	200	18.03	18.03	18.03	0	0	0
11/12/2025	17.94	600	17.94	17.94	17.94	0	0	0
10/12/2025	18.03	1,800	18.03	18.03	18.03	0	0	0
09/12/2025	18.12	0	18.12	18.12	18.12	0	0	0
08/12/2025	18.12	300	18.12	18.12	18.12	0	0	0
05/12/2025	18.12	5,900	18.12	18.21	18.03	0	0	0
04/12/2025	18.12	900	18.21	18.21	18.03	0	0	0
03/12/2025	18.21	400	18.21	18.21	18.21	0	0	0
02/12/2025	18.21	1,200	18.21	18.21	18.21	0	0	0
01/12/2025	18.31	3,200	18.03	18.31	18.03	0	0	0
28/11/2025	18.12	2,200	18.12	18.12	18.12	0	0	0
27/11/2025	18.59	0	18.59	18.59	18.59	0	0	0
26/11/2025	18.59	10,800	17.66	18.59	17.19	0	0	0
25/11/2025	18.77	0	18.77	18.77	18.77	0	0	0
24/11/2025	18.77	0	18.77	18.77	18.77	0	0	0
21/11/2025	18.77	0	18.77	18.77	18.77	0	0	0
20/11/2025	18.77	700	18.86	18.86	18.77	0	0	0
19/11/2025	18.86	1,200	19.14	19.14	18.86	0	0	0
18/11/2025	19.42	0	19.42	19.42	19.42	0	0	0
17/11/2025	19.42	1,500	18.12	19.42	18.12	200	0	0.0
14/11/2025	18.40	300	18.31	18.40	18.21	0	0	0
13/11/2025	18.40	0	18.40	18.40	18.40	0	0	0
12/11/2025	18.40	1,100	18.40	18.40	18.31	0	0	0
11/11/2025	18.40	200	18.40	18.40	18.40	0	0	0
10/11/2025	18.12	100	18.12	18.12	18.12	0	0	0
07/11/2025	18.12	0	18.12	18.12	18.12	0	0	0
06/11/2025	18.12	100	18.12	18.12	18.12	0	0	0
05/11/2025	18.12	0	18.12	18.12	18.12	0	0	0
04/11/2025	18.12	200	18.12	18.12	18.12	0	0	0
03/11/2025	18.12	1,700	18.40	18.40	18.12	1,400	1,600	0.0
31/10/2025	18.21	2,400	18.40	18.40	18.21	0	1,500	0.0
30/10/2025	18.40	100	18.40	18.40	18.40	0	0	0
29/10/2025	18.40	200	17.66	18.40	17.66	0	0	0
28/10/2025	18.40	800	18.40	18.40	18.31	0	0	0
27/10/2025	18.40	800	18.31	18.40	18.31	0	0	0
24/10/2025	18.03	0	18.03	18.03	18.03	0	0	0
23/10/2025	18.03	4,800	18.40	18.40	18.03	0	1,600	0.0
22/10/2025	18.40	7,900	18.59	18.59	18.12	0	0	0
21/10/2025	18.59	300	18.40	18.59	18.40	0	0	0
20/10/2025	18.59	3,800	19.05	19.05	18.59	0	0	0
17/10/2025	18.59	3,500	18.86	18.86	18.59	0	0	0
16/10/2025	18.68	2,300	18.68	18.68	18.68	0	0	0
15/10/2025	18.68	2,500	18.68	18.68	18.68	0	0	0
14/10/2025	18.68	4,900	18.77	18.77	18.59	0	0	0
13/10/2025	19.05	1,200	19.05	19.05	19.05	0	0	0
10/10/2025	19.05	2,400	18.68	19.05	18.68	0	0	0
09/10/2025	18.77	5,900	19.05	19.05	18.77	0	0	0
08/10/2025	18.68	9,700	18.77	19.14	18.68	0	0	0
07/10/2025	18.77	1,100	18.68	18.77	18.68	100	0	0.0
06/10/2025	19.33	1,000	18.77	19.33	18.68	0	0	0
03/10/2025	18.68	5,100	18.68	18.68	18.59	0	0	0
02/10/2025	18.68	1,300	19.05	19.05	18.68	0	0	0
01/10/2025	19.05	1,000	19.14	19.14	19.05	0	0	0
30/09/2025	18.96	1,200	18.96	18.96	18.96	0	0	0
29/09/2025	19.05	6,500	18.96	19.14	18.96	1,000	0	0.0
26/09/2025	18.77	3,400	18.68	18.77	18.68	0	0	0
25/09/2025	18.59	3,100	18.59	18.59	18.59	0	0	0
24/09/2025	18.59	2,000	18.59	18.68	18.59	0	0	0
23/09/2025	18.59	11,500	18.96	18.96	18.49	0	0	0
22/09/2025	18.77	7,000	19.05	19.05	18.77	0	0	0
19/09/2025	18.96	1,400	18.96	19.24	18.96	0	0	0
18/09/2025	18.96	1,700	19.05	19.05	18.96	0	0	0
17/09/2025	19.05	18,000	19.05	19.05	19.05	0	0	0
16/09/2025	18.96	7,900	18.96	19.24	18.96	0	0	0
15/09/2025	19.05	9,000	19.24	19.24	19.05	0	0	0
12/09/2025	19.42	11,000	19.52	19.52	18.86	0	0	0
11/09/2025	19.52	9,900	18.86	19.52	18.77	0	0	0
10/09/2025	18.86	4,600	18.86	18.96	18.86	1,900	0	0.0
09/09/2025	18.68	2,000	18.59	18.68	18.59	0	0	0
08/09/2025	18.68	14,600	18.86	18.86	18.59	0	0	0
05/09/2025	19.14	7,300	19.14	19.52	18.86	100	0	0.0
04/09/2025	19.14	28,500	19.52	19.52	18.86	0	0	0
03/09/2025	20.35	19,200	19.52	20.44	18.59	500	0	0.0
29/08/2025	19.52	48,800	20.07	21.37	18.12	200	0	0.0
28/08/2025: Cổ tức tiền mặt tỉ lệ: 25%
28/08/2025	20.07	28,300	23.23	23.23	19.98	2,200	0	0.0
27/08/2025	21.56	48,200	21.48	21.73	21.22	0	800	0.0
26/08/2025	21.39	49,700	21.22	21.81	21.22	0	0	0
25/08/2025	21.22	36,200	21.64	21.64	19.80	800	0	0.0
22/08/2025	21.48	12,500	21.90	21.90	21.22	0	0	0
21/08/2025	21.90	23,000	22.06	22.23	21.64	0	0	0
20/08/2025	21.90	36,900	21.48	21.90	21.22	0	0	0
19/08/2025	21.39	71,300	20.64	21.56	20.55	0	0	0

Page:
<<
2
3
4
>>

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

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

THỐNG KÊ GIAO DỊCH