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

18.10
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
(2024-10-14) 		0.10 0.56% 32,000 -100 -0.0
17.60
18.50
18.10
2 tháng
(2024-09-16) 		0.10 0.56% 53,800 -800 -0.0
17.60
18.50
18.10
3 tháng
(2024-08-15) 		-0.88 -4.63% 130,800 -1,100 -0.0
17.60
19.54
18.10
6 tháng
(2024-05-17) 		0.42 2.40% 327,300 -4,600 -0.1
17.60
19.72
18.10
12 tháng
(2023-11-20) 		-0.04 -0.23% 585,900 -61,300 -1.2
17.30
19.72
18.10
24 tháng
(2022-11-24) 		-4.16 -18.69% 1,790,550 -69,900 -1.4
17.30
24.10
18.10
36 tháng
(2021-11-29) 		0.77 4.45% 4,128,685 -28,388 -0.3
15.09
25.99
18.10
60 tháng
(2019-12-10) 		12.50 223.16% 7,247,266 -357,988 -4.0
3.45
25.99
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
13.26
 2,909 13.26 13.26 12.34 0 0 0
30/08/2021
13.26
 1,500 13.03 13.34 12.88 0 0 0
27/08/2021
13.03
 7,000 12.96 13.03 12.80 0 0 0
26/08/2021
12.96
 3,400 12.27 13.49 12.27 0 0 0
25/08/2021
12.27
 9,800 13.03 13.03 12.27 0 0 0
24/08/2021
13.03
 200 13.03 13.03 13.03 0 0 0
23/08/2021
13.03
 12,400 12.96 13.03 12.96 0 900 -0.0
20/08/2021
12.96
 46,500 13.19 13.34 12.88 9,300 0 0.2
19/08/2021
13.19
 5,400 13.19 13.19 13.03 0 0 0
18/08/2021
13.19
 15,200 13.57 13.57 12.80 0 0 0
17/08/2021
13.57
 18,500 13.65 13.80 12.73 0 13,100 -0.2
16/08/2021
13.65
 11,900 13.11 13.65 13.11 0 0 0
13/08/2021
13.11
 103,800 13.88 14.57 12.50 0 0 0
12/08/2021
13.88
 81,400 12.65 13.88 12.65 0 0 0
11/08/2021
12.65
 83,519 11.50 12.65 11.73 0 0 0
10/08/2021
11.50
 66,745 10.66 11.50 10.66 0 0 0
09/08/2021
10.66
 44,100 9.81 10.73 9.89 0 0 0
06/08/2021
9.81
 4,700 9.89 9.89 9.81 0 0 0
05/08/2021
9.89
 57,200 9.51 9.89 9.35 0 0 0
04/08/2021
9.51
 2,200 9.97 9.97 9.43 0 0 0
03/08/2021
9.97
 1,600 10.12 10.12 9.97 0 0 0
02/08/2021
10.12
 2,500 10.12 10.12 10.12 0 0 0
30/07/2021
10.12
 2,600 10.12 10.12 10.04 0 0 0
29/07/2021
10.12
 2,100 9.66 10.12 9.66 0 0 0
28/07/2021
9.66
 0 9.66 9.66 9.66 0 0 0
27/07/2021
9.66
 22,500 9.66 9.66 9.28 0 0 0
26/07/2021
9.66
 3,300 9.81 9.81 9.66 3,000 0 0.0
23/07/2021
9.81
 6,300 9.35 9.97 9.74 4,000 0 0.1
22/07/2021
9.35
 5,900 8.51 9.35 8.43 0 0 0
21/07/2021
8.51
 500 9.12 9.20 8.51 0 0 0
20/07/2021
9.12
 300 9.74 9.74 9.05 0 0 0
19/07/2021
9.74
 1,700 10.27 10.27 9.51 0 0 0
16/07/2021: Cổ tức tiền mặt tỉ lệ: 12%
16/07/2021
10.27
 2,400 10.27 10.27 9.97 0 0 0
15/07/2021
10.27
 23,100 9.50 10.27 9.50 0 0 0
14/07/2021
9.50
 19,300 10.56 10.56 9.50 0 0 0
13/07/2021
10.56
 0 10.56 10.56 10.56 0 0 0
12/07/2021
10.56
 2,400 10.56 10.56 10.56 0 0 0
09/07/2021
10.56
 16,700 10.98 10.98 10.56 0 0 0
08/07/2021
10.98
 8,600 10.70 11.12 10.70 0 0 0
07/07/2021
10.70
 1,100 10.70 10.70 10.70 0 0 0
06/07/2021
10.70
 14,600 10.63 10.91 10.70 0 0 0
05/07/2021
10.63
 14,700 10.06 10.77 10.13 0 0 0
02/07/2021
10.06
 100 10.06 10.06 10.06 0 0 0
01/07/2021
10.06
 1,600 10.20 10.27 9.92 0 0 0
30/06/2021
10.20
 9,625 9.57 10.20 9.57 0 0 0
29/06/2021
9.57
 6,800 9.50 9.57 9.50 0 0 0
28/06/2021
9.50
 8,710 9.50 9.99 9.50 0 0 0
25/06/2021
9.50
 0 9.50 9.50 9.50 0 0 0
24/06/2021
9.50
 0 9.50 9.50 9.50 0 0 0
23/06/2021
9.50
 3,000 9.71 9.71 9.15 400 0 0.0
22/06/2021
9.71
 0 9.71 9.71 9.71 0 0 0
21/06/2021
9.71
 0 9.71 9.71 9.71 0 0 0
18/06/2021
9.71
 16,400 9.15 9.71 9.15 0 0 0
17/06/2021
9.15
 5,000 9.22 9.22 9.15 0 0 0
16/06/2021
9.22
 0 9.22 9.22 9.22 0 0 0
15/06/2021
9.22
 0 9.22 9.22 9.22 0 0 0
14/06/2021
9.22
 100 8.94 9.22 9.22 0 0 0
11/06/2021
8.94
 2,600 8.94 9.01 8.94 0 0 0
10/06/2021
8.94
 500 8.80 8.94 8.80 0 0 0
09/06/2021
8.80
 6,800 8.94 8.94 8.80 0 0 0
08/06/2021
8.94
 9,900 8.80 8.94 8.80 0 0 0
07/06/2021
8.80
 19,000 8.44 8.80 8.52 0 0 0
04/06/2021
8.44
 1,500 8.44 8.44 8.44 0 0 0
03/06/2021
8.44
 1,000 8.44 8.44 8.44 0 0 0
02/06/2021
8.44
 7,300 8.44 8.44 8.44 0 0 0
01/06/2021
8.44
 10 8.44 8.44 8.44 0 0 0
31/05/2021
8.44
 6,000 8.44 8.44 8.44 0 0 0
28/05/2021
8.44
 1,100 8.44 8.44 8.44 0 0 0
27/05/2021
8.44
 0 8.44 8.44 8.44 0 0 0
26/05/2021
8.44
 5,000 8.80 8.80 8.44 0 0 0
25/05/2021
8.80
 3,600 8.44 8.80 8.59 0 0 0
24/05/2021
8.44
 14,400 8.44 8.44 8.44 0 7,200 -0.1
21/05/2021
8.44
 15,700 8.16 8.44 7.95 0 3,800 -0.0
20/05/2021
8.16
 2,300 8.09 8.16 8.16 0 1,500 -0.0
19/05/2021
8.09
 2,000 8.09 8.09 8.02 0 500 -0.0
18/05/2021
8.09
 10,400 8.30 8.30 8.09 0 0 0
17/05/2021
8.30
 6,700 8.44 8.44 8.30 5,000 0 0.1
14/05/2021
8.44
 12,600 8.23 8.44 8.09 0 4,700 -0.1
13/05/2021
8.23
 5,300 8.16 8.23 8.09 0 4,000 -0.0
12/05/2021
8.16
 8,000 8.16 8.16 8.16 0 7,500 -0.1
11/05/2021
8.16
 14,000 8.16 8.16 8.02 0 9,000 -0.1
10/05/2021
8.16
 12,300 8.02 8.16 7.81 0 400 -0.0
07/05/2021
8.02
 17,100 8.44 8.44 8.02 0 0 0
06/05/2021
8.44
 22,200 8.52 8.52 8.44 0 4,200 -0.1
05/05/2021
8.52
 4,500 8.37 8.52 8.37 0 300 -0.0
04/05/2021
8.37
 3,800 8.59 8.59 8.37 0 0 0
29/04/2021
8.59
 17,500 8.73 8.73 8.59 0 7,300 -0.1
28/04/2021
8.73
 20,000 8.59 8.73 8.44 4,300 12,700 -0.1
27/04/2021
8.59
 8,900 8.59 8.59 8.44 0 800 -0.0
26/04/2021
8.59
 18,600 8.73 8.73 8.44 2,000 9,000 -0.1
23/04/2021
8.73
 22,889 8.94 8.94 8.44 0 2,700 -0.0
22/04/2021
8.94
 17,400 8.44 8.94 8.52 0 12,800 -0.2
20/04/2021
8.44
 20,200 8.73 8.87 8.23 0 9,000 -0.1
19/04/2021
8.73
 60,500 7.95 8.73 8.09 0 21,600 -0.3
16/04/2021
7.95
 5,400 8.09 8.09 7.88 2,700 0 0.0
15/04/2021
8.09
 6,600 8.16 8.16 8.09 0 0 0
14/04/2021
8.16
 5,900 8.23 8.23 8.16 0 3,000 -0.0
13/04/2021
8.23
 14,850 7.81 8.44 7.81 0 6,100 -0.1
12/04/2021
7.81
 12,300 7.74 7.81 7.74 0 6,900 -0.1
09/04/2021
7.74
 13,600 7.60 7.74 7.60 0 6,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |