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)
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
01/12/2021
13.53
 150,242 12.35 13.53 12.35 0 0 0
30/11/2021
12.35
 120,000 12.28 12.48 12.15 0 0 0
29/11/2021
12.28
 35,500 12.61 12.81 12.28 0 100 -0.0
26/11/2021
12.61
 173,000 12.81 13.46 12.08 0 0 0
25/11/2021
12.81
 192,388 13.27 13.27 12.41 0 0 0
24/11/2021
13.27
 41,900 13.53 14.78 13.13 0 0 0
23/11/2021
13.53
 79,200 12.87 13.53 12.68 0 0 0
22/11/2021
12.87
 21,000 13.53 14.05 12.87 100 0 0.0
19/11/2021
13.53
 96,816 14.58 14.65 13.20 0 0 0
18/11/2021
14.58
 60,100 14.78 14.78 14.45 0 0 0
17/11/2021
14.78
 50,610 15.04 15.04 14.65 0 0 0
16/11/2021
15.04
 65,000 15.30 15.50 15.04 0 0 0
15/11/2021
15.30
 89,300 14.91 15.76 14.91 0 0 0
12/11/2021
14.91
 101,400 15.63 15.63 14.45 0 0 0
11/11/2021
15.63
 104,100 16.16 16.16 15.11 0 0 0
10/11/2021
16.16
 104,300 16.88 16.88 15.43 0 0 0
09/11/2021
16.88
 71,410 16.68 18.26 16.68 0 5,000 -0.1
08/11/2021
16.68
 134,050 15.17 16.68 15.24 0 10,000 -0.2
05/11/2021
15.17
 263,226 13.79 15.17 14.32 0 0 0
04/11/2021: Cổ tức tiền mặt tỉ lệ: 7%
04/11/2021
13.79
 27,810 13.40 14.19 13.46 5,000 0 0.1
03/11/2021
13.40
 94,314 13.72 13.72 13.14 10,000 0 0.2
02/11/2021
13.72
 50,100 13.97 13.97 13.21 0 0 0
01/11/2021
13.97
 39,200 14.10 14.10 13.33 0 0 0
29/10/2021
14.10
 37,340 14.22 14.29 13.97 0 0 0
28/10/2021
14.22
 55,810 13.78 14.35 13.72 0 0 0
27/10/2021
13.78
 100,800 12.76 14.03 12.57 0 0 0
26/10/2021
12.76
 119,200 14.16 14.16 12.76 0 0 0
25/10/2021
14.16
 66,700 15.11 15.11 13.65 0 0 0
22/10/2021
15.11
 83,600 14.54 15.94 14.54 0 0 0
21/10/2021
14.54
 83,000 13.27 14.54 13.65 0 0 0
20/10/2021
13.27
 171,800 12.06 13.27 12.06 0 0 0
19/10/2021
12.06
 50,000 11.49 12.06 11.68 0 0 0
18/10/2021
11.49
 147,400 10.48 11.49 10.54 0 2,900 0

Chính sách bảo mật | Điều khoản sử dụng |