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
(2024-08-20) 		-1.04 -5.37% 69,500 -300 -0.0
18
19.54
18.40
2 tháng
(2024-07-22) 		-0.11 -0.62% 100,200 -300 -0.0
17.86
19.54
18.40
3 tháng
(2024-06-21) 		0.07 0.39% 161,300 -1,200 -0.0
17.86
19.72
18.40
6 tháng
(2024-03-25) 		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% 675,800 -61,900 -1.2
17.30
19.72
18.40
24 tháng
(2022-09-30) 		-2.03 -9.92% 1,779,071 -72,100 -1.4
15.09
24.10
18.40
36 tháng
(2021-10-05) 		2.68 17.06% 5,178,580 -36,888 -0.5
14.87
25.99
18.40
60 tháng
(2019-10-16) 		11.63 171.66% 7,223,366 -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)
19/09/2022
23.76
 0 23.76 23.76 23.76 0 0 0
16/09/2022
23.76
 9,700 23.35 23.76 21.43 0 0 0
15/09/2022
23.35
 400 22.09 23.35 23.35 0 0 0
14/09/2022
22.09
 0 22.09 22.09 22.09 0 0 0
13/09/2022
22.09
 0 22.09 22.09 22.09 0 0 0
12/09/2022
22.09
 900 21.76 22.09 21.76 0 0 0
09/09/2022
21.76
 200 21.68 21.76 21.76 0 0 0
08/09/2022
21.68
 0 21.68 21.68 21.68 0 0 0
07/09/2022
21.68
 1,800 22.85 22.85 21.68 0 0 0
06/09/2022
22.85
 300 22.76 24.43 22.85 0 0 0
05/09/2022
22.76
 2,600 23.26 23.26 22.09 0 0 0
31/08/2022
23.26
 1,100 23.43 23.43 22.18 0 0 0
30/08/2022
23.43
 0 23.43 23.43 23.43 0 0 0
29/08/2022
23.43
 500 23.35 23.76 21.76 0 0 0
26/08/2022
23.35
 0 23.35 23.35 23.35 0 0 0
25/08/2022
23.35
 6,100 22.51 23.51 22.09 0 0 0
24/08/2022
22.51
 1,300 22.85 22.93 22.51 0 0 0
23/08/2022
22.85
 300 22.51 22.85 22.60 0 0 0
22/08/2022
22.51
 2,200 22.51 23.35 22.09 0 0 0
19/08/2022
22.51
 1,600 23.76 23.76 22.51 0 0 0
18/08/2022
23.76
 1,800 23.51 23.76 23.35 600 0 0.0
17/08/2022
23.51
 10,600 24.10 24.10 22.51 0 9,000 -0.2
16/08/2022
24.10
 17,000 23.35 24.10 22.51 0 400 -0.0
15/08/2022
23.35
 27,300 25.85 25.85 23.26 0 0 0
12/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
12/08/2022
25.85
 36,130 23.85 25.85 22.51 0 0 0
11/08/2022
23.85
 9,500 24.23 24.23 23.85 0 0 0
10/08/2022
24.23
 38,700 24.23 24.92 24.00 0 0 0
09/08/2022
24.23
 31,300 23.69 25.76 23.69 0 2,000 -0.1
08/08/2022
23.69
 34,500 22.08 23.69 23.00 0 0 0
05/08/2022
22.08
 10,400 22.08 23.00 21.70 0 0 0
04/08/2022
22.08
 18,100 22.62 23.54 22.08 0 0 0
03/08/2022
22.62
 12,200 22.24 22.62 21.32 0 0 0
02/08/2022
22.24
 18,400 22.08 22.24 21.16 0 0 0
01/08/2022
22.08
 17,100 20.78 22.08 21.24 0 0 0
29/07/2022
20.78
 6,700 20.70 20.78 20.70 0 0 0
28/07/2022
20.70
 15,900 19.78 20.78 19.86 0 0 0
27/07/2022
19.78
 13,600 19.40 19.78 19.55 0 0 0
26/07/2022
19.40
 5,900 19.17 19.71 19.40 0 0 0
25/07/2022
19.17
 14,000 19.25 19.55 19.17 0 0 0
22/07/2022
19.25
 1,000 19.40 19.40 19.02 0 0 0
21/07/2022
19.40
 14,400 19.17 19.40 18.86 500 0 0.0
20/07/2022
19.17
 1,900 19.02 19.17 18.86 0 0 0
19/07/2022
19.02
 3,900 19.17 19.25 18.86 0 0 0
18/07/2022
19.17
 15,100 18.10 19.17 18.40 0 0 0
15/07/2022
18.10
 700 18.02 18.10 18.10 0 0 0
14/07/2022
18.02
 26,400 18.02 18.02 17.79 0 0 0
13/07/2022
18.02
 6,800 17.94 18.02 18.02 0 0 0
12/07/2022
17.94
 6,100 19.09 19.09 17.94 0 0 0
11/07/2022
19.09
 0 19.09 19.09 19.09 0 0 0
08/07/2022
19.09
 1,100 19.17 19.17 19.09 0 0 0
07/07/2022
19.17
 28,700 18.25 19.17 18.25 900 0 0.0
06/07/2022
18.25
 200 19.02 19.02 17.64 100 0 0.0
05/07/2022
19.02
 2,000 19.02 19.02 17.33 0 0 0
04/07/2022
19.02
 0 19.02 19.02 19.02 0 0 0
01/07/2022
19.02
 0 19.02 19.02 19.02 0 0 0
30/06/2022
19.02
 200 19.17 19.17 18.02 0 0 0
29/06/2022
19.17
 400 19.25 19.25 17.48 0 0 0
28/06/2022
19.25
 1,900 19.02 19.25 17.71 0 0 0
27/06/2022
19.02
 0 19.02 19.02 19.02 0 0 0
24/06/2022
19.02
 4,300 18.56 19.02 18.86 0 0 0
23/06/2022
18.56
 1,100 18.40 18.56 18.48 0 100 -0.0
22/06/2022
18.40
 7,000 18.40 18.40 18.40 0 0 0
21/06/2022
18.40
 100 18.40 18.40 18.40 0 0 0
20/06/2022
18.40
 5,800 18.48 18.48 18.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |