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

10.90
0.10
(0.93%)
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
(2026-02-23) 		0.20 1.89% 128,800 -5,000 -0.1
10.60
11.50
10.90
2 tháng
(2026-01-19) 		0 0% 205,100 -4,900 -0.1
10.60
11.50
10.90
3 tháng
(2025-12-18) 		0 0% 223,700 -4,500 -0.0
10.20
11.50
10.90
6 tháng
(2025-09-19) 		-0.60 -5.26% 432,400 -2,500 -0.0
10.10
11.50
10.90
12 tháng
(2025-03-24) 		0.27 2.57% 1,663,800 6,300 0.1
9.24
12.10
10.90
24 tháng
(2024-03-28) 		2.06 23.62% 2,725,382 -13,400 -0.1
8.56
12.10
10.90
36 tháng
(2023-04-03) 		3.31 44.23% 5,069,329 -16,800 -0.2
7.49
12.10
10.90
60 tháng
(2021-04-13) 		5.47 102.49% 20,840,619 -515,200 -5.1
5.33
16.88
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
12.87
 2,500 12.68 12.87 12.74 0 0 0
03/08/2022
12.68
 2,600 12.48 12.68 12.48 0 0 0
02/08/2022
12.48
 6,000 12.48 12.48 12.35 0 0 0
01/08/2022
12.48
 3,700 12.41 12.48 12.28 0 0 0
29/07/2022
12.41
 2,200 12.41 12.41 12.35 0 0 0
28/07/2022
12.41
 7,500 12.28 12.41 12.28 0 0 0
27/07/2022
12.28
 10,000 12.15 12.28 12.22 0 0 0
26/07/2022
12.15
 5,100 12.22 12.35 12.15 0 0 0
25/07/2022
12.22
 1,800 12.22 12.22 12.15 0 0 0
22/07/2022
12.22
 9,600 12.28 12.28 11.95 0 7,000 -0.1
21/07/2022
12.28
 800 12.35 12.35 12.08 0 0 0
20/07/2022
12.35
 9,200 12.28 12.35 12.15 0 0 0
19/07/2022
12.28
 3,700 12.15 12.35 12.08 0 0 0
18/07/2022
12.15
 9,600 12.08 12.22 11.95 0 0 0
15/07/2022
12.08
 12,400 12.28 12.28 12.02 0 0 0
14/07/2022
12.28
 2,700 12.28 12.28 12.22 0 0 0
13/07/2022
12.28
 4,600 12.28 12.28 12.08 0 0 0
12/07/2022
12.28
 11,400 12.15 12.28 12.02 0 0 0
11/07/2022
12.15
 2,700 12.08 12.15 11.82 0 0 0
08/07/2022
12.08
 1,700 12.15 12.15 11.95 0 0 0
07/07/2022
12.15
 5,600 12.08 12.15 11.82 0 0 0
06/07/2022
12.08
 11,600 12.02 12.08 11.82 0 0 0
05/07/2022
12.02
 6,400 12.15 12.15 12.02 0 0 0
04/07/2022
12.15
 18,200 12.35 12.35 12.08 0 0 0
01/07/2022
12.35
 4,600 12.35 12.35 11.95 0 0 0
30/06/2022
12.35
 17,200 12.41 12.41 12.08 0 0 0
29/06/2022
12.41
 25,400 12.48 12.48 12.08 0 0 0
28/06/2022
12.48
 2,400 12.54 12.54 12.41 0 0 0
27/06/2022
12.54
 2,900 12.61 12.94 12.41 0 0 0
24/06/2022
12.61
 3,000 12.68 12.68 12.35 0 200 -0.0
23/06/2022
12.68
 21,500 12.35 12.68 12.35 0 0 0
22/06/2022
12.35
 8,505 12.15 12.35 12.15 0 0 0
21/06/2022
12.15
 11,400 12.15 12.41 11.95 0 0 0
20/06/2022
12.15
 35,300 12.81 12.81 12.02 0 0 0
17/06/2022
12.81
 11,205 12.41 12.81 11.89 0 0 0
16/06/2022
12.41
 18,400 12.08 12.48 12.08 0 0 0
15/06/2022
12.08
 37,800 11.95 12.08 11.95 0 0 0
14/06/2022
11.95
 27,600 11.95 12.22 11.76 0 0 0
13/06/2022
11.95
 48,520 12.02 12.02 11.69 0 0 0
10/06/2022
12.02
 14,100 12.15 12.15 11.82 0 0 0
09/06/2022
12.15
 6,920 12.15 12.15 11.95 0 0 0
08/06/2022
12.15
 9,300 12.08 12.15 11.69 0 0 0
07/06/2022
12.08
 28,600 12.48 12.48 11.69 0 0 0
06/06/2022
12.48
 28,900 11.76 12.48 11.76 0 0 0
03/06/2022
11.76
 15,200 12.02 12.02 11.69 0 8,500 -0.2
02/06/2022
12.02
 11,905 12.08 12.08 11.82 0 0 0
01/06/2022
12.08
 24,300 11.76 12.08 11.49 0 0 0
31/05/2022
11.76
 23,600 11.49 12.08 11.16 0 0 0
30/05/2022
11.49
 1,600 11.56 11.56 11.30 0 0 0
27/05/2022
11.56
 4,244 11.69 11.69 11.30 0 0 0
26/05/2022
11.69
 6,510 11.69 11.69 11.69 0 0 0
25/05/2022
11.69
 15,000 11.16 11.69 11.16 0 0 0
24/05/2022
11.16
 1,400 11.03 11.16 11.03 0 0 0
23/05/2022
11.03
 9,100 11.30 11.30 11.03 0 0 0
20/05/2022
11.30
 7,403 11.10 11.36 11.03 0 0 0
19/05/2022
11.10
 13,200 11.30 11.30 10.64 200 0 0.0
18/05/2022
11.30
 45,600 10.71 11.36 10.51 0 0 0
17/05/2022
10.71
 22,204 9.85 10.71 9.85 0 0 0
16/05/2022
9.85
 52,200 9.59 10.18 9.59 0 0 0
13/05/2022
9.59
 37,300 10.51 10.51 9.59 0 0 0
12/05/2022
10.51
 33,000 11.49 11.49 10.51 0 0 0
11/05/2022
11.49
 8,100 11.69 11.69 11.16 0 0 0
10/05/2022
11.69
 14,500 10.84 11.82 10.77 0 0 0
09/05/2022
10.84
 28,900 11.69 11.76 10.77 0 0 0
06/05/2022
11.69
 17,800 12.28 12.28 11.69 0 0 0
05/05/2022
12.28
 8,700 12.48 12.48 12.08 2,500 0 0.0
04/05/2022
12.48
 19,324 12.28 12.68 12.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |