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

10.90
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
(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)
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
13/07/2021
6.54
 8,600 6.48 6.54 5.97 0 0 0
12/07/2021
6.48
 6,100 6.48 6.48 6.03 0 0 0
09/07/2021
6.48
 1,400 6.60 6.60 6.22 0 0 0
08/07/2021
6.60
 100 6.60 6.60 6.60 0 0 0
07/07/2021
6.60
 503 6.73 6.73 6.35 0 0 0
06/07/2021
6.73
 13,300 6.60 6.73 6.54 0 0 0
05/07/2021
6.60
 22,100 7.18 7.18 6.48 0 0 0
02/07/2021
7.18
 11,000 7.24 7.24 6.92 0 0 0
01/07/2021
7.24
 18,000 7.05 7.62 6.67 0 0 0
30/06/2021
7.05
 72,741 6.41 7.05 6.35 0 0 0
29/06/2021
6.41
 8,700 6.41 6.73 6.35 0 0 0
28/06/2021
6.41
 6,300 6.48 6.48 6.41 0 0 0
25/06/2021
6.48
 17,000 6.48 6.67 6.48 0 0 0
24/06/2021
6.48
 9,300 6.48 6.54 6.48 0 0 0
23/06/2021
6.48
 13,500 6.67 6.67 6.48 0 0 0
22/06/2021
6.67
 23,431 6.67 6.67 6.48 0 0 0
21/06/2021
6.67
 40,700 6.48 6.67 6.41 0 0 0
18/06/2021
6.48
 24,410 6.22 6.48 6.10 0 0 0
17/06/2021
6.22
 14,100 6.29 6.29 6.03 0 0 0
16/06/2021
6.29
 2,400 6.29 6.29 6.10 0 0 0
15/06/2021
6.29
 7,201 6.35 6.35 6.16 0 0 0
14/06/2021
6.35
 10,100 6.29 6.35 6.35 0 0 0
11/06/2021
6.29
 23,000 6.29 6.41 6.10 0 0 0
10/06/2021
6.29
 32,000 6.22 6.29 5.97 0 0 0
09/06/2021
6.22
 14,600 6.22 6.22 5.97 0 0 0
08/06/2021
6.22
 11,400 6.29 6.29 6.03 0 0 0
07/06/2021
6.29
 13,300 6.16 6.29 6.03 0 0 0
04/06/2021
6.16
 6,900 6.10 6.16 5.97 0 0 0
03/06/2021
6.10
 19,100 6.03 6.10 5.97 0 0 0
02/06/2021
6.03
 17,500 5.97 6.03 5.84 0 0 0
01/06/2021
5.97
 300 5.97 5.97 5.84 0 0 0
31/05/2021
5.97
 10,600 5.97 5.97 5.84 0 0 0
28/05/2021
5.97
 10,800 5.97 5.97 5.91 0 0 0
27/05/2021
5.97
 900 6.03 6.03 5.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |