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

18.50
0.10
(0.54%)
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)
26/11/2021
17.79
 2,400 17.87 17.87 17.18 0 0 0
25/11/2021
17.87
 4,000 16.87 17.87 16.87 0 0 0
24/11/2021
16.87
 15,200 17.48 18.71 16.87 1,600 0 0.0
23/11/2021
17.48
 3,500 16.87 17.56 16.87 0 0 0
22/11/2021
16.87
 14,300 17.71 17.71 16.33 600 0 0.0
19/11/2021
17.71
 23,100 18.94 18.94 17.18 0 0 0
18/11/2021
18.94
 7,100 19.48 19.48 18.48 0 100 -0.0
17/11/2021
19.48
 12,300 19.71 19.86 19.25 0 0 0
16/11/2021
19.71
 9,110 20.40 20.70 19.09 0 0 0
15/11/2021
20.40
 7,400 19.48 20.70 19.63 0 0 0
12/11/2021
19.48
 37,820 20.55 20.55 19.17 0 0 0
11/11/2021
20.55
 17,800 21.70 21.70 20.55 200 0 0.0
10/11/2021
21.70
 14,400 22.16 22.85 20.70 0 0 0
09/11/2021
22.16
 29,000 21.93 23.39 21.93 0 0 0
08/11/2021
21.93
 49,500 20.55 22.39 20.63 0 0 0
05/11/2021
20.55
 58,200 19.02 20.78 19.17 0 0 0
04/11/2021
19.02
 8,700 19.17 19.94 18.40 0 0 0
03/11/2021
19.17
 11,800 19.94 19.94 18.17 0 0 0
02/11/2021
19.94
 28,910 18.48 20.32 18.02 0 0 0
01/11/2021
18.48
 39,035 19.48 19.48 18.10 0 0 0
29/10/2021
19.48
 28,010 19.71 19.71 19.40 0 0 0
28/10/2021
19.71
 31,400 19.78 20.63 19.48 0 0 0
27/10/2021
19.78
 17,100 19.40 20.32 19.40 0 400 -0.0
26/10/2021
19.40
 26,200 21.09 21.32 19.17 0 0 0
25/10/2021
21.09
 27,800 22.39 22.39 20.78 0 0 0
22/10/2021
22.39
 69,300 22.47 23.00 20.40 0 0 0
21/10/2021
22.47
 52,400 21.47 23.00 20.70 0 9,300 -0.3
20/10/2021
21.47
 77,200 19.55 21.47 19.55 100 0 0.0
19/10/2021
19.55
 37,500 18.94 19.94 19.17 0 0 0
18/10/2021
18.94
 86,600 17.25 18.94 18.79 0 2,000 0
15/10/2021
17.25
 35,900 16.56 17.33 16.10 0 0 0
14/10/2021
16.56
 26,300 15.95 16.64 15.95 0 0 0
13/10/2021
15.95
 48,800 15.26 16.03 14.80 0 0 0
12/10/2021
15.26
 14,400 14.87 15.26 14.87 0 0 0
11/10/2021
14.87
 34,800 14.87 14.87 14.18 0 0 0
08/10/2021
14.87
 13,800 14.87 15.10 14.18 0 0 0
07/10/2021
14.87
 10,200 15.64 15.64 14.87 0 0 0
06/10/2021
15.64
 17,400 15.72 15.72 15.03 0 0 0
05/10/2021
15.72
 53,810 15.87 16.64 14.64 0 0 0
04/10/2021
15.87
 24,000 14.95 16.41 14.95 300 0 0.0
01/10/2021
14.95
 36,105 14.41 15.33 14.41 0 0 0
30/09/2021
14.41
 75,200 13.72 14.80 13.80 0 0 0
29/09/2021
13.72
 13,100 13.72 13.80 13.72 0 0 0
28/09/2021
13.72
 400 13.80 13.80 13.72 0 0 0
27/09/2021
13.80
 17,400 13.72 13.80 13.72 0 0 0
24/09/2021
13.72
 5,200 13.72 14.18 13.72 0 0 0
23/09/2021
13.72
 22,000 13.65 13.72 13.34 0 0 0
22/09/2021
13.65
 3,400 13.65 13.65 13.34 0 0 0
21/09/2021
13.65
 900 13.80 13.80 13.65 0 0 0
20/09/2021
13.80
 16,800 13.80 13.95 13.57 0 2,100 -0.0
17/09/2021
13.80
 10,300 14.26 14.26 13.49 0 0 0
16/09/2021
14.26
 2,700 14.26 14.26 13.57 0 0 0
15/09/2021
14.26
 14,000 14.18 15.10 14.18 0 0 0
14/09/2021
14.18
 76,205 12.96 14.18 13.26 0 0 0
13/09/2021
12.96
 6,200 13.03 13.03 12.65 0 0 0
10/09/2021
13.03
 4,500 12.73 13.42 12.65 200 0 0.0
09/09/2021
12.73
 8,500 12.88 12.88 12.73 300 0 0.0
08/09/2021
12.88
 800 12.96 12.96 12.88 100 0 0.0
07/09/2021
12.96
 3,400 13.03 13.03 12.27 0 0 0
06/09/2021
13.03
 2,800 13.11 13.11 12.65 0 0 0
01/09/2021
13.11
 100 13.26 13.26 13.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |