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

18.40
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
(2024-08-19) 		-0.95 -4.92% 74,600 -300 -0.0
18
19.54
18.40
2 tháng
(2024-07-22) 		-0.11 -0.62% 99,800 -300 -0.0
17.86
19.54
18.40
3 tháng
(2024-06-20) 		0.07 0.39% 166,100 -1,200 -0.0
17.86
19.72
18.40
6 tháng
(2024-03-22) 		0.63 3.55% 354,200 -3,800 -0.1
17.30
19.72
18.40
12 tháng
(2023-09-25) 		-1.32 -6.71% 675,400 -61,900 -1.2
17.30
19.72
18.40
24 tháng
(2022-09-29) 		-2.03 -9.92% 1,778,671 -72,100 -1.4
15.09
24.10
18.40
36 tháng
(2021-10-04) 		2.53 15.93% 5,202,180 -36,588 -0.5
14.87
25.99
18.40
60 tháng
(2019-10-15) 		11.63 171.66% 7,223,566 -340,188 -3.8
3.45
25.99
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
17.30
 400 18.05 18.33 17.30 0 0 0
24/11/2023
18.05
 1,100 18.23 18.23 17.21 0 0 0
23/11/2023
18.23
 1,600 18.51 18.51 17.21 0 0 0
22/11/2023
18.51
 1,200 18.14 18.51 16.84 0 0 0
21/11/2023
18.14
 0 18.14 18.14 18.14 0 0 0
20/11/2023
18.14
 500 18.42 18.42 18.14 0 0 0
17/11/2023
18.42
 800 18.42 18.51 18.42 0 0 0
16/11/2023
18.42
 1,000 18.51 18.51 18.42 100 700 -0.0
15/11/2023
18.51
 500 18.33 18.61 18.42 0 0 0
14/11/2023
18.33
 500 18.51 18.61 18.33 0 0 0
13/11/2023
18.51
 900 18.61 18.61 18.33 0 0 0
10/11/2023
18.61
 1,100 18.61 18.61 18.33 0 0 0
09/11/2023
18.61
 3,800 18.98 18.98 18.61 0 0 0
08/11/2023
18.98
 900 18.51 18.98 18.61 0 0 0
07/11/2023
18.51
 1,400 18.51 18.61 17.58 0 0 0
06/11/2023
18.51
 200 18.14 18.51 17.30 0 0 0
03/11/2023
18.14
 700 18.23 18.23 18.05 0 0 0
02/11/2023
18.23
 800 17.30 18.23 17.68 0 0 0
01/11/2023
17.30
 400 17.30 17.30 17.30 0 0 0
31/10/2023
17.30
 600 18.51 18.51 17.30 0 0 0
30/10/2023
18.51
 100 17.68 18.51 18.51 0 0 0
27/10/2023
17.68
 500 17.96 17.96 17.21 0 0 0
26/10/2023
17.96
 2,500 18.89 18.89 17.96 0 0 0
25/10/2023
18.89
 0 18.89 18.89 18.89 0 0 0
24/10/2023
18.89
 1,300 17.96 18.89 17.68 0 0 0
23/10/2023
17.96
 2,000 18.05 18.05 17.86 0 0 0
20/10/2023
18.05
 20,900 18.61 18.61 17.86 20,100 20,100 0
19/10/2023
18.61
 1,700 18.79 18.79 18.61 0 0 0
18/10/2023
18.79
 3,000 19.35 19.35 18.70 0 0 0
17/10/2023
19.35
 1,300 18.79 19.35 19.26 0 0 0
16/10/2023
18.79
 1,400 18.70 18.79 18.79 0 0 0
13/10/2023
18.70
 11,400 19.35 19.35 18.70 0 0 0
12/10/2023
19.35
 3,200 19.44 19.44 18.70 0 0 0
11/10/2023
19.44
 2,700 19.44 19.44 18.70 0 0 0
10/10/2023
19.44
 2,000 19.44 19.44 19.44 0 0 0
09/10/2023
19.44
 3,200 19.35 19.44 18.61 100 0 0.0
06/10/2023
19.35
 3,300 19.44 19.44 19.26 0 0 0
05/10/2023
19.44
 7,400 19.44 19.44 18.61 0 0 0
04/10/2023
19.44
 6,400 19.44 19.44 19.17 0 900 -0.0
03/10/2023
19.44
 1,000 19.07 20.84 17.86 0 0 0
02/10/2023
19.07
 8,700 18.51 19.07 18.98 0 0 0
29/09/2023
18.51
 2,000 18.51 18.61 17.96 0 0 0
28/09/2023
18.51
 1,600 18.61 18.61 18.51 0 0 0
27/09/2023
18.61
 11,400 18.61 18.61 18.51 0 0 0
26/09/2023
18.61
 23,800 19.72 19.72 17.77 0 0 0
25/09/2023
19.72
 6,100 20.75 20.75 19.54 0 0 0
22/09/2023
20.75
 5,700 21.03 21.03 20.19 2,500 0 0.1
21/09/2023
21.03
 12,100 20.56 21.30 20.47 0 0 0
20/09/2023
20.56
 3,500 20.47 20.65 20.10 0 0 0
19/09/2023
20.47
 4,800 20.93 20.93 20.47 0 0 0
18/09/2023
20.93
 8,400 21.03 21.03 20.65 0 0 0
15/09/2023
21.03
 14,200 21.40 21.40 20.93 100 0 0
14/09/2023
21.40
 5,700 20.93 22.33 20.75 0 0 0
13/09/2023
20.93
 57,300 22.05 22.33 20.47 0 600 -0.0
12/09/2023
22.05
 15,900 23.17 23.17 21.86 0 0 0
11/09/2023
23.17
 5,700 23.72 24.19 22.42 0 0 0
08/09/2023
23.72
 65,000 21.68 23.82 22.14 0 0 0
07/09/2023
21.68
 11,100 22.14 22.14 21.58 0 0 0
06/09/2023
22.14
 5,500 21.40 22.24 21.49 0 0 0
05/09/2023
21.40
 30,300 21.49 21.58 21.40 0 0 0
31/08/2023
21.49
 44,000 23.82 23.82 21.49 0 0 0
30/08/2023: Cổ tức tiền mặt tỉ lệ: 30%
30/08/2023
23.82
 25,900 24.10 24.19 21.86 0 0 0
29/08/2023
24.10
 62,700 23.85 24.26 24.01 0 0 0
28/08/2023
23.85
 50,900 22.93 24.18 23.35 0 0 0
25/08/2023
22.93
 14,800 23.26 23.35 22.85 800 0 0
24/08/2023
23.26
 17,600 23.26 23.51 23.10 0 0 0
23/08/2023
23.26
 12,400 23.01 23.35 23.01 0 0 0
22/08/2023
23.01
 21,800 22.93 23.01 22.85 0 0 0
21/08/2023
22.93
 35,700 22.01 22.93 22.01 0 0 0
18/08/2023
22.01
 21,900 22.76 22.76 21.76 0 0 0
17/08/2023
22.76
 15,900 22.43 22.85 21.68 0 0 0
16/08/2023
22.43
 33,300 23.10 23.10 22.43 0 0 0
15/08/2023
23.10
 18,600 22.51 23.35 22.43 0 0 0
14/08/2023
22.51
 44,400 22.51 22.93 22.18 0 0 0
11/08/2023
22.51
 34,800 22.93 23.35 22.09 0 0 0
10/08/2023
22.93
 85,300 21.59 23.68 22.09 0 0 0
09/08/2023
21.59
 62,200 21.59 22.51 21.51 0 0 0
08/08/2023
21.59
 58,000 21.18 21.76 21.18 0 0 0
07/08/2023
21.18
 4,800 21.18 21.68 21.18 0 0 0
04/08/2023
21.18
 13,000 21.09 21.34 20.43 0 0 0
03/08/2023
21.09
 5,300 20.93 21.34 20.93 0 0 0
02/08/2023
20.93
 7,100 19.43 20.93 19.43 0 0 0
01/08/2023
19.43
 0 19.43 19.43 19.43 0 0 0
31/07/2023
19.43
 100 19.43 19.43 19.43 0 0 0
28/07/2023
19.43
 300 19.43 19.43 19.18 0 0 0
27/07/2023
19.43
 0 19.43 19.43 19.43 0 0 0
26/07/2023
19.43
 1,200 19.34 19.43 19.34 0 0 0
25/07/2023
19.34
 1,400 19.51 19.51 19.18 100 0 0.0
24/07/2023
19.51
 1,500 19.18 19.51 18.76 0 0 0
21/07/2023
19.18
 1,800 18.34 19.18 19.18 0 0 0
20/07/2023
18.34
 2,000 19.18 19.18 18.34 0 0 0
19/07/2023
19.18
 0 19.18 19.18 19.18 0 0 0
18/07/2023
19.18
 2,800 19.18 19.18 19.18 0 0 0
17/07/2023
19.18
 3,000 19.01 19.18 19.18 0 0 0
14/07/2023
19.01
 3,400 18.93 19.68 19.01 0 0 0
13/07/2023
18.93
 2,900 19.18 19.18 18.93 0 0 0
12/07/2023
19.18
 400 19.18 19.18 19.18 0 0 0
11/07/2023
19.18
 1,500 19.26 19.76 18.59 0 0 0
10/07/2023
19.26
 9,100 18.76 19.26 18.34 0 0 0
07/07/2023
18.76
 0 18.76 18.76 18.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |