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

17.60
-0.30
(-1.68%)
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
(2024-10-09) 		-0.70 -3.83% 34,100 0 0
17.60
18.50
17.60
2 tháng
(2024-09-09) 		-0.60 -3.30% 63,100 -600 -0.0
17.60
18.50
17.60
3 tháng
(2024-08-12) 		-0.63 -3.48% 135,200 -1,000 -0.0
17.60
19.54
17.60
6 tháng
(2024-05-13) 		0.02 0.09% 332,200 -4,500 -0.1
17.58
19.72
17.60
12 tháng
(2023-11-14) 		-0.73 -3.97% 587,900 -61,800 -1.2
17.30
19.72
17.60
24 tháng
(2022-11-21) 		-4.66 -20.94% 1,789,750 -69,800 -1.4
17.30
24.10
17.60
36 tháng
(2021-11-24) 		0.73 4.34% 4,149,485 -26,688 -0.2
15.09
25.99
17.60
60 tháng
(2019-12-05) 		12 214.23% 7,246,466 -357,888 -4.0
3.45
25.99
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
18.48
 12,000 19.17 19.17 18.10 0 0 0
16/06/2022
19.17
 700 19.40 19.40 19.17 0 0 0
15/06/2022
19.40
 3,300 19.02 19.40 17.94 0 0 0
14/06/2022
19.02
 7,400 18.25 19.17 17.25 0 200 -0.0
13/06/2022
18.25
 14,800 18.56 18.56 17.94 0 0 0
10/06/2022
18.56
 2,500 19.71 19.71 18.56 0 0 0
09/06/2022
19.71
 11,000 19.17 19.86 18.10 0 0 0
08/06/2022
19.17
 11,508 17.94 19.17 18.40 4,100 0 0.1
07/06/2022
17.94
 45,100 18.56 18.63 17.94 0 6,200 -0.1
06/06/2022
18.56
 16,200 18.02 19.09 18.02 0 0 0
03/06/2022
18.02
 5,900 17.41 18.02 17.41 4,900 0 0.1
02/06/2022
17.41
 6,400 17.56 18.02 17.33 0 0 0
01/06/2022
17.56
 15,600 17.02 17.56 17.02 0 0 0
31/05/2022
17.02
 12,200 16.72 17.56 16.72 0 0 0
30/05/2022
16.72
 7,000 16.49 16.72 16.49 0 0 0
27/05/2022
16.49
 0 16.49 16.49 16.49 0 0 0
26/05/2022
16.49
 3,900 16.95 17.48 15.87 0 0 0
25/05/2022
16.95
 5,300 16.41 16.95 16.03 0 0 0
24/05/2022
16.41
 1,400 16.41 16.41 16.26 0 0 0
23/05/2022
16.41
 300 16.79 16.79 16.26 0 0 0
20/05/2022
16.79
 1,700 17.33 17.33 16.79 0 0 0
19/05/2022
17.33
 0 17.33 17.33 17.33 0 0 0
18/05/2022
17.33
 13,900 17.48 17.48 16.87 0 0 0
17/05/2022
17.48
 1,300 16.10 17.48 17.33 0 0 0
16/05/2022
16.10
 5,300 17.48 17.48 16.10 200 0 0.0
13/05/2022
17.48
 9,600 17.71 19.09 15.95 0 0 0
12/05/2022
17.71
 1,200 19.40 19.40 17.71 0 0 0
11/05/2022
19.40
 2,700 19.55 19.55 19.32 0 0 0
10/05/2022
19.55
 200 18.48 19.55 19.17 0 0 0
09/05/2022
18.48
 1,900 19.94 19.94 18.48 0 0 0
06/05/2022
19.94
 400 19.63 19.94 19.63 0 0 0
05/05/2022
19.63
 22,200 19.55 20.63 19.55 10,000 0 0.3
04/05/2022
19.55
 4,500 19.63 19.63 19.02 0 0 0
29/04/2022
19.63
 1,300 19.48 19.63 19.40 0 0 0
28/04/2022
19.48
 2,000 19.55 19.63 19.48 0 0 0
27/04/2022
19.55
 2,700 19.63 19.63 18.71 1,000 0 0.0
26/04/2022
19.63
 500 19.71 19.71 19.63 0 0 0
25/04/2022
19.71
 11,800 19.48 20.32 17.56 0 1,300 -0.0
22/04/2022
19.48
 6,400 21.39 21.39 19.48 0 0 0
21/04/2022
21.39
 5,100 22.24 22.24 20.78 0 0 0
20/04/2022
22.24
 5,400 22.70 22.70 22.24 0 0 0
19/04/2022
22.70
 21,500 22.54 23.39 22.31 0 0 0
18/04/2022
22.54
 8,000 23.23 23.23 22.47 0 0 0
15/04/2022
23.23
 5,400 23.23 23.46 23.23 0 0 0
14/04/2022
23.23
 20,300 22.39 23.62 22.47 0 0 0
13/04/2022
22.39
 3,900 22.77 22.77 22.24 0 0 0
12/04/2022
22.77
 3,700 23.62 23.62 22.77 0 0 0
08/04/2022
23.62
 10,900 23.31 23.77 23.00 0 0 0
07/04/2022
23.31
 7,600 23.16 23.31 23.00 2,000 0 0.1
06/04/2022
23.16
 15,300 23.54 23.69 23.16 11,900 0 0.4
05/04/2022
23.54
 8,500 23.31 23.54 23.00 6,100 0 0.2
04/04/2022
23.31
 9,300 22.93 23.39 23.00 2,400 0 0.1
01/04/2022
22.93
 31,100 23.08 23.69 22.85 0 0 0
31/03/2022
23.08
 13,700 23.23 23.69 23.08 0 0 0
30/03/2022
23.23
 24,400 23.54 23.54 22.39 0 0 0
29/03/2022
23.54
 20,500 23.54 23.54 23.08 0 0 0
28/03/2022
23.54
 21,100 23.39 23.77 23.39 0 0 0
25/03/2022
23.39
 19,600 23.54 23.54 21.47 0 0 0
24/03/2022
23.54
 7,700 23.77 23.77 23.16 0 0 0
23/03/2022
23.77
 9,635 24.46 24.69 23.77 0 0 0
22/03/2022
24.46
 22,300 23.00 24.46 22.47 200 0 0.0
21/03/2022
23.00
 10,000 23.00 23.16 22.62 1,500 0 0.0
18/03/2022
23.00
 6,000 22.24 23.00 22.31 0 0 0
17/03/2022
22.24
 8,100 23.31 23.31 22.01 0 0 0
16/03/2022
23.31
 2,200 22.77 23.31 22.77 0 0 0
15/03/2022
22.77
 25,300 22.70 22.77 21.09 0 0 0
14/03/2022
22.70
 15,000 24.08 24.54 22.62 0 0 0
11/03/2022
24.08
 22,200 24.08 24.54 24.08 0 0 0
10/03/2022
24.08
 23,800 25.53 25.53 23.92 0 0 0
09/03/2022
25.53
 33,000 25.46 25.69 24.23 0 0 0
08/03/2022
25.46
 50,700 25.84 26.76 24.61 2,200 0 0.1
07/03/2022
25.84
 76,106 23.69 25.99 23.69 0 0 0
04/03/2022
23.69
 9,737 23.77 23.77 23.08 0 0 0
03/03/2022
23.77
 27,628 24.54 25.69 23.77 0 0 0
02/03/2022
24.54
 43,004 24.00 24.54 22.85 0 0 0
01/03/2022
24.00
 101,415 25.99 25.99 24.00 0 0 0
28/02/2022
25.99
 41,200 25.61 26.61 24.15 0 0 0
25/02/2022
25.61
 67,800 23.46 25.76 25.53 0 200 -0.0
24/02/2022
23.46
 137,923 21.39 23.46 21.85 0 400 -0.0
23/02/2022
21.39
 62,700 19.63 21.47 19.63 0 600 -0.0
22/02/2022
19.63
 13,200 19.25 19.63 19.17 0 0 0
21/02/2022
19.25
 16,400 18.48 19.94 18.56 0 0 0
18/02/2022
18.48
 2,100 18.71 18.79 18.48 0 0 0
17/02/2022
18.71
 8,100 18.94 18.94 18.56 0 0 0
16/02/2022
18.94
 4,035 19.09 19.09 18.40 200 0 0.0
15/02/2022
19.09
 2,900 18.40 19.09 18.56 0 0 0
14/02/2022
18.40
 2,000 18.40 18.40 18.25 0 0 0
11/02/2022
18.40
 4,612 18.56 18.56 18.40 12 0 0.0
10/02/2022
18.56
 16,800 18.56 18.56 18.40 0 0 0
09/02/2022
18.56
 10,600 18.56 18.56 18.40 0 0 0
08/02/2022
18.56
 4,500 18.71 18.71 18.33 0 0 0
07/02/2022
18.71
 2,500 18.63 19.32 18.40 0 0 0
28/01/2022
18.63
 2,600 19.25 19.25 18.48 0 0 0
27/01/2022
19.25
 8,500 18.71 19.71 18.86 0 0 0
26/01/2022
18.71
 8,600 18.63 18.71 17.87 0 0 0
25/01/2022
18.63
 16,200 17.79 18.79 17.94 0 0 0
24/01/2022
17.79
 20,300 17.71 19.48 17.56 0 1,200 -0.0
21/01/2022
17.71
 15,300 16.10 17.71 16.79 0 0 0
20/01/2022
16.10
 7,400 15.72 16.10 15.72 0 0 0
19/01/2022
15.72
 13,500 15.26 15.72 15.26 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |