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

18
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) 		-1.35 -6.98% 74,100 -300 -0.0
18
19.54
18
2 tháng
(2024-07-18) 		-0.51 -2.78% 106,400 -300 -0.0
17.86
19.54
18
3 tháng
(2024-06-18) 		-0.14 -0.78% 171,300 -1,200 -0.0
17.86
19.72
18
6 tháng
(2024-03-20) 		0.23 1.30% 355,700 -3,800 -0.1
17.30
19.72
18
12 tháng
(2023-09-22) 		-2.75 -13.24% 680,600 -59,400 -1.1
17.30
20.75
18
24 tháng
(2022-09-27) 		-2.51 -12.24% 1,780,371 -72,100 -1.4
15.09
24.10
18
36 tháng
(2021-10-04) 		2.13 13.41% 5,201,680 -36,588 -0.5
14.87
25.99
18
60 tháng
(2019-10-14) 		11.23 165.75% 7,223,166 -340,188 -3.8
3.45
25.99
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
18
 300 18 18 18 0 0 0
13/09/2024
18
 200 18 18 18 0 0 0
12/09/2024
18
 700 18.10 18.10 18 100 0 0.0
11/09/2024
18
 1,500 18.20 18.20 18 0 0 0
10/09/2024
18.20
 900 18.30 18.30 18.20 0 0 0
09/09/2024
18.20
 6,800 18.60 18.60 18.20 0 0 0
06/09/2024
18.50
 1,000 18.60 18.60 18.50 0 0 0
05/09/2024
18.60
 2,600 18.50 18.60 18.50 100 0 0.0
04/09/2024
18.70
 5,300 18.60 18.90 18.50 0 0 0
30/08/2024: Cổ tức tiền mặt tỉ lệ: 14%
30/08/2024
18.60
 3,600 20.10 20.10 18.60 0 0 0
29/08/2024
18.70
 14,000 19.35 19.35 18.70 0 400 -0.0
28/08/2024
19.35
 2,600 19.44 19.54 18.79 0 100 -0.0
27/08/2024
19.44
 2,100 19.54 19.54 19.07 0 0 0
26/08/2024
19.44
 5,300 19.44 19.44 19.44 0 0 0
23/08/2024
19.44
 2,200 19.54 19.54 19.44 0 0 0
22/08/2024
19.54
 8,000 19.54 19.72 19.35 0 0 0
21/08/2024
19.54
 7,900 19.44 19.63 19.44 0 0 0
20/08/2024
19.44
 3,600 19.44 19.54 19.44 0 0 0
19/08/2024
19.35
 5,500 18.89 19.35 18.89 0 0 0
16/08/2024
18.79
 2,700 18.61 18.79 18.23 0 0 0
15/08/2024
18.98
 500 18.33 18.98 18.23 0 0 0
14/08/2024
19.07
 2,900 18.33 19.07 18.33 0 0 0
13/08/2024
18.23
 700 18.23 18.23 18.23 0 0 0
12/08/2024
18.23
 1,600 18.23 18.23 18.23 0 0 0
09/08/2024
18.14
 0 18.14 18.14 18.14 0 0 0
08/08/2024
18.14
 1,200 18.14 18.14 17.96 0 0 0
07/08/2024
18.14
 1,100 18.14 18.14 17.68 0 0 0
06/08/2024
18.14
 1,100 18.14 18.14 18.14 0 0 0
05/08/2024
17.86
 700 18.23 18.23 17.86 0 0 0
02/08/2024
18.23
 800 18.14 18.42 18.14 0 0 0
01/08/2024
18.42
 1,700 18.70 18.70 18.42 0 0 0
31/07/2024
18.70
 700 18.61 18.98 18.61 0 0 0
30/07/2024
18.61
 1,300 18.42 18.61 18.05 0 0 0
29/07/2024
18.42
 1,500 18.42 18.42 18.42 0 0 0
26/07/2024
18.42
 600 18.51 18.51 18.42 0 0 0
25/07/2024
18.51
 0 18.51 18.51 18.51 0 0 0
24/07/2024
18.51
 3,400 18.61 18.61 18.51 0 0 0
23/07/2024
18.61
 1,700 18.61 18.61 18.61 0 0 0
22/07/2024
18.51
 1,000 18.61 18.61 18.51 0 0 0
19/07/2024
18.51
 4,300 18.51 18.51 18.51 0 0 0
18/07/2024
18.51
 2,800 18.89 18.89 18.42 0 0 0
17/07/2024
18.89
 2,500 19.54 19.54 18.89 0 0 0
16/07/2024
18.61
 4,000 19.54 19.54 18.61 0 0 0
15/07/2024
19.54
 500 18.98 19.54 18.98 0 0 0
12/07/2024
19.07
 1,400 19.54 19.54 18.89 0 0 0
11/07/2024
19.07
 2,600 19.07 19.26 19.07 0 0 0
10/07/2024
19.72
 1,400 19.82 19.82 19.72 0 0 0
09/07/2024
19.72
 16,200 18.89 20.00 18.89 100 0 0.0
08/07/2024
18.51
 3,100 18.61 18.70 18.51 0 2,000 -0.0
05/07/2024
18.33
 1,200 18.61 18.61 18.33 0 0 0
04/07/2024
18.61
 600 18.33 18.61 18.33 0 0 0
03/07/2024
18.14
 0 18.14 18.14 18.14 0 0 0
02/07/2024
18.14
 100 18.14 18.14 18.14 0 0 0
01/07/2024
18.14
 2,300 18.14 18.14 18.14 0 0 0
28/06/2024
18.23
 500 18.33 18.33 18.23 0 0 0
27/06/2024
18.33
 3,100 18.51 18.51 18.33 600 0 0.0
26/06/2024
18.42
 2,900 18.33 18.61 18.33 0 0 0
25/06/2024
18.33
 300 18.33 18.33 18.33 0 0 0
24/06/2024
18.33
 5,500 18.42 18.61 18.33 0 0 0
21/06/2024
18.33
 5,800 18.33 18.33 18.23 400 0 0.0
20/06/2024
18.33
 5,200 18.33 18.33 18.33 0 0 0
19/06/2024
18.33
 4,100 18.23 18.61 18.23 0 0 0
18/06/2024
18.14
 1,600 18.05 18.14 18.05 0 0 0
17/06/2024
18.14
 6,000 17.96 18.14 17.96 0 0 0
14/06/2024
17.96
 1,200 17.96 17.96 17.96 0 0 0
13/06/2024
17.96
 2,800 17.96 18.05 17.96 0 0 0
12/06/2024
17.96
 11,100 17.96 17.96 17.86 0 0 0
11/06/2024
17.96
 2,900 17.96 17.96 17.96 0 0 0
10/06/2024
17.96
 6,800 17.96 17.96 17.96 0 3,100 -0.1
07/06/2024
17.96
 6,400 17.96 18.05 17.96 0 0 0
06/06/2024
17.96
 3,500 18.05 18.05 17.96 0 0 0
05/06/2024
18.05
 600 17.96 18.05 17.96 0 0 0
04/06/2024
17.96
 1,900 18.14 18.14 17.96 0 0 0
03/06/2024
18.05
 7,800 18.05 18.05 17.96 0 0 0
31/05/2024
17.86
 4,400 17.96 17.96 17.77 0 0 0
30/05/2024
17.86
 6,300 17.86 17.86 17.68 0 0 0
29/05/2024
17.86
 1,700 17.77 17.86 17.77 0 0 0
28/05/2024
17.77
 4,400 17.77 17.77 17.77 0 0 0
27/05/2024
18.05
 2,500 17.77 18.05 17.77 0 0 0
24/05/2024
18.05
 2,400 17.96 18.05 17.96 0 0 0
23/05/2024
17.96
 11,600 17.86 17.96 17.86 300 0 0.0
22/05/2024
17.86
 2,700 17.77 17.86 17.77 0 0 0
21/05/2024
17.77
 7,700 17.86 17.96 17.77 0 0 0
20/05/2024
17.86
 5,000 17.86 17.86 17.86 200 0 0.0
17/05/2024
17.68
 2,800 17.68 17.68 17.68 0 0 0
16/05/2024
17.77
 3,600 18.33 19.26 17.77 0 0 0
15/05/2024
17.68
 100 17.68 17.68 17.68 0 0 0
14/05/2024
17.86
 300 17.86 17.86 17.86 0 0 0
13/05/2024
17.58
 1,700 17.77 17.77 17.58 0 0 0
10/05/2024
17.68
 3,800 17.77 17.77 17.68 0 0 0
09/05/2024
17.86
 500 17.86 17.86 17.86 0 0 0
08/05/2024
17.77
 0 17.77 17.77 17.77 0 0 0
07/05/2024
17.77
 4,600 17.86 17.86 17.77 0 0 0
06/05/2024
17.86
 1,100 18.05 18.05 17.86 0 0 0
03/05/2024
17.68
 0 17.68 17.68 17.68 0 0 0
02/05/2024
17.68
 700 17.68 17.68 17.68 100 0 0.0
26/04/2024
17.68
 0 17.68 17.68 17.68 0 0 0
25/04/2024
17.68
 0 17.68 17.68 17.68 0 0 0
24/04/2024
17.68
 33,500 17.30 17.68 16.93 0 0 0
23/04/2024
17.49
 0 17.49 17.49 17.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |