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)
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
15/10/2021
10.48
 39,600 10.48 11.05 10.48 0 0 0
14/10/2021
10.48
 59,300 9.97 10.48 9.65 0 0 0
13/10/2021
9.97
 68,600 9.40 9.97 8.89 0 0 0
12/10/2021
9.40
 25,000 9.14 9.40 8.89 0 0 0
11/10/2021
9.14
 11,000 9.14 9.14 8.89 0 0 0
08/10/2021
9.14
 33,200 9.65 9.65 8.89 0 0 0
07/10/2021
9.65
 16,923 9.65 9.71 8.76 0 0 0
06/10/2021
9.65
 12,100 9.71 9.71 9.52 0 0 0
05/10/2021
9.71
 38,700 10.22 10.79 9.52 0 0 0
04/10/2021
10.22
 89,645 9.33 10.22 9.52 0 0 0
01/10/2021
9.33
 36,800 9.52 9.65 8.89 0 0 0
30/09/2021
9.52
 12,400 8.83 9.59 8.76 0 0 0
29/09/2021
8.83
 6,600 8.51 8.89 8.44 0 0 0
28/09/2021
8.51
 11,700 8.57 8.57 8.06 0 0 0
27/09/2021
8.57
 100 8.64 8.64 8.57 0 0 0
24/09/2021
8.64
 1,800 8.51 8.64 8.51 0 0 0
23/09/2021
8.51
 6,835 8.70 8.70 8.44 0 0 0
22/09/2021
8.70
 6,300 8.64 8.70 8.13 0 0 0
21/09/2021
8.64
 7,800 8.83 8.83 8.44 0 0 0
20/09/2021
8.83
 7,600 8.89 8.89 8.57 0 0 0
17/09/2021
8.89
 8,900 8.89 8.89 8.25 0 0 0
16/09/2021
8.89
 10,100 8.95 8.95 8.76 0 0 0
15/09/2021
8.95
 43,700 8.64 9.02 8.64 0 0 0
14/09/2021
8.64
 12,300 8.44 8.76 8.44 0 0 0
13/09/2021
8.44
 2,400 8.44 8.44 8.25 0 0 0
10/09/2021
8.44
 3,800 8.51 8.51 8.06 0 0 0
09/09/2021
8.51
 6,400 8.51 8.51 8.25 0 0 0
08/09/2021
8.51
 1,200 8.51 8.51 8.25 0 0 0
07/09/2021
8.51
 6,700 8.51 8.64 7.94 0 0 0
06/09/2021
8.51
 28,405 8.38 8.89 8.38 0 0 0
01/09/2021
8.38
 7,300 9.08 9.08 8.38 0 0 0
31/08/2021
9.08
 20,800 8.83 9.08 8.83 0 0 0
30/08/2021
8.83
 48,100 8.38 9.02 8.44 0 0 0
27/08/2021
8.38
 11,000 8.32 8.57 8.13 0 0 0
26/08/2021
8.32
 14,200 8.13 8.32 7.62 0 0 0
25/08/2021
8.13
 1,402 8.13 8.13 7.81 0 0 0
24/08/2021
8.13
 18,800 8.19 8.19 7.87 0 0 0
23/08/2021
8.19
 6,900 8.25 8.25 7.68 0 0 0
20/08/2021
8.25
 53,800 8.25 8.25 7.62 0 0 0
19/08/2021
8.25
 9,700 8.44 8.44 7.81 0 0 0
18/08/2021
8.44
 15,100 8.70 8.70 8.00 0 0 0
17/08/2021
8.70
 42,200 9.08 9.52 8.64 0 0 0
16/08/2021
9.08
 25,800 8.89 9.21 8.25 0 0 0
13/08/2021
8.89
 129,700 8.83 9.14 8.00 0 0 0
12/08/2021
8.83
 213,900 8.64 9.46 8.70 0 0 0
11/08/2021
8.64
 65,210 7.87 8.64 8.57 0 0 0
10/08/2021
7.87
 144,000 7.18 7.87 7.30 0 0 0
09/08/2021
7.18
 76,520 6.60 7.18 6.60 0 0 0
06/08/2021
6.60
 5,100 6.60 6.60 6.41 0 0 0
05/08/2021
6.60
 2,500 6.67 6.67 6.22 0 0 0
04/08/2021
6.67
 36,500 6.54 6.67 6.35 0 0 0
03/08/2021
6.54
 2,800 6.67 6.67 6.48 0 0 0
02/08/2021
6.67
 0 6.67 6.67 6.67 0 0 0
30/07/2021
6.67
 4,400 6.48 6.67 6.54 0 0 0
29/07/2021
6.48
 10,200 6.73 6.73 6.48 0 0 0
28/07/2021
6.73
 120 6.73 6.73 6.73 0 0 0
27/07/2021
6.73
 24,200 6.60 6.73 6.54 0 0 0
26/07/2021
6.60
 39,400 6.54 6.60 6.29 0 0 0
23/07/2021
6.54
 1,600 6.79 6.79 6.54 0 0 0
22/07/2021
6.79
 16,200 6.73 6.79 6.60 9,900 0 0.1
21/07/2021
6.73
 1,810 6.86 6.86 6.73 0 0 0
20/07/2021
6.86
 48,710 6.86 6.86 6.48 0 0 0
19/07/2021
6.86
 29,100 6.92 6.92 6.67 0 0 0
16/07/2021
6.92
 5,000 6.98 6.98 6.86 0 0 0
15/07/2021
6.98
 54,120 6.67 7.30 6.73 0 0 0
14/07/2021
6.67
 75,100 6.54 6.86 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |