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

17.80
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/09/2025
17.28
 300 17.28 17.28 17.28 0 0 0
01/09/2025
16.45
 2,002 16.45 16.45 16.45 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
18/08/2025
20.13
 8,300 20.72 20.80 20.13 0 0 0
15/08/2025
20.64
 10,100 20.97 20.97 20.47 0 0 0
14/08/2025
20.97
 29,200 20.55 20.97 20.39 0 0 0
13/08/2025
20.22
 11,500 20.55 20.55 19.55 0 0 0
12/08/2025
20.13
 3,600 20.13 20.22 20.13 0 0 0
11/08/2025
19.88
 2,100 19.88 19.88 19.88 0 0 0
08/08/2025
19.88
 100 19.88 19.88 19.88 0 0 0
07/08/2025
19.88
 200 19.80 19.88 19.80 0 0 0
06/08/2025
19.63
 6,200 19.55 19.63 19.55 0 0 0
05/08/2025
19.55
 1,600 19.55 19.55 19.55 0 0 0
04/08/2025
19.55
 2,600 19.55 19.55 19.55 0 0 0
01/08/2025
19.55
 600 19.55 19.55 19.55 0 0 0
31/07/2025
19.55
 4,200 19.29 19.55 19.29 2,600 0 0.1
30/07/2025
19.29
 9,000 19.13 19.29 19.13 0 0 0
29/07/2025
19.04
 1,800 19.04 19.04 19.04 0 0 0
28/07/2025
19.04
 5,600 19.04 19.04 18.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |