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

10.80
-0.20
(-1.82%)
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
(2026-05-20) 		0 0% 10,800 0 0
10.80
11.10
10.80
2 tháng
(2026-04-20) 		-0.30 -2.65% 30,400 0 0
10.80
11.30
10.80
3 tháng
(2026-03-23) 		0.20 1.85% 48,300 0 0
10.80
11.30
10.80
6 tháng
(2025-12-22) 		0.20 1.85% 271,100 -4,800 -0.1
10.20
11.50
10.80
12 tháng
(2025-06-24) 		0.01 0.08% 1,230,800 6,500 0.1
10.10
12.10
10.80
24 tháng
(2024-07-01) 		1.75 18.92% 2,293,739 6,300 0.1
8.77
12.10
10.80
36 tháng
(2023-07-05) 		2.06 23.05% 4,629,780 -26,900 -0.3
8.48
12.10
10.80
60 tháng
(2021-07-15) 		4.02 57.49% 19,121,153 9,900 0.4
6.48
16.88
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |