CTCP Phân Bón và Hóa Chất Dầu khí Đông Nam Bộ (pse)

11
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
(2025-11-05) 		0.40 3.77% 27,500 800 0.0
10.40
11.10
11
2 tháng
(2025-10-06) 		0.10 0.92% 96,300 1,600 0.0
10.40
11.10
11
3 tháng
(2025-09-08) 		-0.18 -1.58% 554,000 2,100 0.0
10.40
12.10
11
6 tháng
(2025-06-09) 		0.56 5.39% 1,150,600 11,000 0.1
10.40
12.10
11
12 tháng
(2024-12-10) 		1.86 20.29% 1,585,338 10,800 0.1
9.05
12.10
11
24 tháng
(2023-12-18) 		2.26 25.91% 2,870,880 -14,700 -0.1
8.56
12.10
11
36 tháng
(2022-12-21) 		2.29 26.29% 5,600,245 -27,400 -0.3
7.34
12.10
11
60 tháng
(2020-12-31) 		6.17 127.95% 20,687,617 -547,000 -5.3
4.57
16.88
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
12.28
 34,400 12.28 12.48 11.82 0 0 0
28/04/2022
12.28
 20,300 11.89 12.28 11.82 0 0 0
27/04/2022
11.89
 26,000 11.69 11.89 11.62 0 0 0
26/04/2022
11.69
 36,200 11.30 11.69 11.16 0 0 0
25/04/2022
11.30
 80,000 12.41 12.41 11.23 0 0 0
22/04/2022
12.41
 122,200 13.73 13.73 12.41 0 1,500 -0.0
21/04/2022
13.73
 32,900 13.99 14.45 13.00 0 0 0
20/04/2022
13.99
 45,300 14.91 15.11 13.79 0 600 -0.0
19/04/2022
14.91
 138,000 14.45 15.70 14.25 0 0 0
18/04/2022
14.45
 54,000 14.45 14.71 14.25 0 0 0
15/04/2022
14.45
 99,500 14.51 15.11 14.45 0 0 0
14/04/2022
14.51
 91,200 13.40 14.65 13.46 0 0 0
13/04/2022
13.40
 31,100 13.59 13.79 13.13 0 0 0
12/04/2022
13.59
 22,000 13.73 13.86 13.33 0 0 0
08/04/2022
13.73
 48,904 14.05 14.05 13.53 0 0 0
07/04/2022
14.05
 32,000 14.05 14.05 13.86 1,800 0 0.0
06/04/2022
14.05
 27,516 14.05 14.05 13.73 7,400 0 0.2
05/04/2022
14.05
 42,204 14.05 14.05 13.86 12,700 0 0.3
04/04/2022
14.05
 108,500 14.32 14.32 13.79 100 0 0.0
01/04/2022
14.32
 68,200 13.99 14.38 13.99 0 0 0
31/03/2022
13.99
 36,700 13.59 14.84 13.59 0 0 0
30/03/2022
13.59
 68,500 14.05 14.05 13.33 0 0 0
29/03/2022
14.05
 49,500 14.19 14.19 13.86 0 0 0
28/03/2022
14.19
 81,615 14.12 14.65 13.79 0 0 0
25/03/2022
14.12
 47,300 14.12 14.45 13.79 0 0 0
24/03/2022
14.12
 42,700 14.19 14.58 14.12 0 0 0
23/03/2022
14.19
 54,020 13.99 14.38 13.92 0 0 0
22/03/2022
13.99
 46,810 13.53 14.19 13.53 400 0 0.0
21/03/2022
13.53
 25,405 13.79 13.86 13.33 0 0 0
18/03/2022
13.79
 56,205 13.46 13.79 13.27 0 0 0
17/03/2022
13.46
 64,500 13.99 13.99 12.87 0 0 0
16/03/2022
13.99
 59,700 13.92 14.32 13.53 0 0 0
15/03/2022
13.92
 87,700 14.51 14.51 13.20 0 0 0
14/03/2022
14.51
 71,050 15.30 15.70 14.51 0 0 0
11/03/2022
15.30
 134,110 15.30 16.09 15.24 0 0 0
10/03/2022
15.30
 90,500 15.83 16.22 15.11 0 0 0
09/03/2022
15.83
 151,800 15.11 16.09 15.11 0 0 0
08/03/2022
15.11
 164,860 15.96 16.68 15.11 3,100 0 0.1
07/03/2022
15.96
 186,050 14.51 15.96 14.84 0 0 0
04/03/2022
14.51
 104,300 15.30 15.30 14.45 0 0 0
03/03/2022
15.30
 109,200 15.70 15.89 15.11 400 0 0.0
02/03/2022
15.70
 92,942 14.65 15.76 14.45 0 5,000 -0.1
01/03/2022
14.65
 178,089 15.96 15.96 14.38 0 0 0
28/02/2022
15.96
 142,700 15.96 16.42 15.11 1,000 0 0.0
25/02/2022
15.96
 223,160 15.04 16.48 15.76 5,000 0 0.1
24/02/2022
15.04
 362,119 13.73 15.04 13.99 500 0 0.0
23/02/2022
13.73
 167,120 12.48 13.73 12.48 0 0 0
22/02/2022
12.48
 47,200 12.15 12.48 12.08 0 0 0
21/02/2022
12.15
 56,600 11.76 12.22 11.76 0 0 0
18/02/2022
11.76
 11,900 11.82 11.82 11.69 0 0 0
17/02/2022
11.82
 21,410 11.89 11.95 11.76 0 0 0
16/02/2022
11.89
 30,700 11.95 11.95 11.82 0 0 0
15/02/2022
11.95
 55,500 11.69 11.95 11.69 0 0 0
14/02/2022
11.69
 7,200 11.82 11.82 11.69 0 0 0
11/02/2022
11.82
 5,200 11.82 11.95 11.76 0 0 0
10/02/2022
11.82
 41,800 11.82 11.82 11.56 0 0 0
09/02/2022
11.82
 12,400 11.82 11.82 11.62 0 0 0
08/02/2022
11.82
 10,700 11.82 11.89 11.69 0 0 0
07/02/2022
11.82
 1,000 11.56 11.82 11.56 0 0 0
28/01/2022
11.56
 15,000 11.49 11.62 11.49 0 0 0
27/01/2022
11.49
 9,000 11.62 11.62 11.16 0 0 0
26/01/2022
11.62
 13,500 11.49 11.62 11.49 0 0 0
25/01/2022
11.49
 20,219 11.62 11.62 11.03 0 0 0
24/01/2022
11.62
 40,900 11.69 12.81 11.49 0 0 0
21/01/2022
11.69
 49,500 10.64 11.69 11.10 0 0 0
20/01/2022
10.64
 18,700 10.11 10.64 10.18 0 0 0
19/01/2022
10.11
 13,900 9.85 10.11 9.85 0 0 0
18/01/2022
9.85
 33,900 10.25 10.25 9.59 0 0 0
17/01/2022
10.25
 27,000 11.03 11.03 10.18 0 0 0
14/01/2022
11.03
 12,400 11.10 11.10 10.71 0 0 0
13/01/2022
11.10
 29,600 11.56 11.56 11.03 0 0 0
12/01/2022
11.56
 59,200 11.43 11.69 10.90 0 0 0
11/01/2022
11.43
 26,900 11.89 11.89 10.71 0 0 0
10/01/2022
11.89
 66,500 12.35 12.48 11.89 0 200 -0.0
07/01/2022
12.35
 30,550 12.35 12.48 12.08 0 0 0
06/01/2022
12.35
 20,200 12.41 12.41 12.22 0 0 0
05/01/2022
12.41
 30,200 12.54 12.54 12.28 0 0 0
04/01/2022
12.54
 18,400 12.35 12.68 12.41 0 0 0
31/12/2021
12.35
 30,700 12.68 12.68 12.35 0 0 0
30/12/2021
12.68
 17,400 12.48 12.81 12.28 0 0 0
29/12/2021
12.48
 46,300 12.41 12.54 12.15 0 0 0
28/12/2021
12.41
 67,500 12.68 12.74 12.15 200 0 0.0
27/12/2021
12.68
 32,550 12.74 13.40 12.48 0 0 0
24/12/2021
12.74
 74,100 13.13 13.13 12.61 0 0 0
23/12/2021
13.13
 61,565 13.66 14.05 12.94 0 0 0
22/12/2021
13.66
 61,900 13.79 14.78 13.53 0 0 0
21/12/2021
13.79
 202,800 12.54 13.79 12.48 0 0 0
20/12/2021
12.54
 22,800 12.94 12.94 12.35 0 4,200 -0.1
17/12/2021
12.94
 43,031 13.13 13.13 12.68 0 0 0
16/12/2021
13.13
 26,000 13.07 13.40 13.07 0 0 0
15/12/2021
13.07
 54,000 13.07 13.20 12.87 0 0 0
14/12/2021
13.07
 90,825 12.54 13.46 12.48 0 0 0
13/12/2021
12.54
 27,200 12.48 12.81 12.54 0 0 0
10/12/2021
12.48
 34,391 12.35 12.74 12.22 0 0 0
09/12/2021
12.35
 40,660 12.61 12.61 12.15 0 0 0
08/12/2021
12.61
 23,600 12.68 13.07 12.28 0 0 0
07/12/2021
12.68
 22,400 12.15 12.87 11.89 0 0 0
06/12/2021
12.15
 55,600 12.94 12.94 11.82 0 0 0
03/12/2021
12.94
 63,800 13.33 13.79 12.74 9,500 0 0.2
02/12/2021
13.33
 56,570 13.53 14.58 13.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |