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)
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
26/05/2021
6.03
 13,000 6.03 6.03 5.91 0 0 0
25/05/2021
6.03
 6,340 6.29 6.29 5.91 0 0 0
24/05/2021
6.29
 0 6.29 6.29 6.29 0 0 0
21/05/2021
6.29
 30,500 5.91 6.35 5.91 0 0 0
20/05/2021
5.91
 4,600 6.03 6.03 5.84 0 0 0
19/05/2021
6.03
 11,800 6.03 6.03 5.91 0 0 0
18/05/2021
6.03
 5,800 6.03 6.03 5.91 0 0 0
17/05/2021
6.03
 6,000 6.03 6.03 5.97 0 0 0
14/05/2021
6.03
 21,800 5.91 6.22 5.33 0 0 0
13/05/2021
5.91
 6,900 5.91 5.91 5.84 0 0 0
12/05/2021
5.91
 24,000 6.16 6.22 5.91 0 0 0
11/05/2021
6.16
 16,600 5.84 6.16 5.78 0 0 0
10/05/2021
5.84
 14,042 5.91 5.91 5.71 0 0 0
07/05/2021
5.91
 56,400 6.10 6.10 5.84 0 0 0
06/05/2021
6.10
 3,900 6.22 6.22 6.10 0 0 0
05/05/2021
6.22
 15,565 6.29 6.29 5.97 0 0 0
04/05/2021
6.29
 13,200 6.54 6.54 5.91 0 0 0
29/04/2021
6.54
 27,200 6.35 6.54 6.29 0 0 0
28/04/2021
6.35
 21,035 6.60 6.60 6.35 0 0 0
27/04/2021
6.60
 28,043 6.73 6.73 6.22 0 0 0
26/04/2021
6.73
 39,000 6.92 6.92 6.35 0 0 0
23/04/2021
6.92
 80,500 6.60 7.05 6.03 0 0 0
22/04/2021
6.60
 84,501 7.30 7.30 6.60 0 0 0
20/04/2021
7.30
 46,177 7.11 7.81 7.11 0 0 0
19/04/2021
7.11
 272,000 6.48 7.11 6.54 0 214,800 -2.4
16/04/2021
6.48
 301,800 5.91 6.48 5.91 0 296,200 -3.0
15/04/2021
5.91
 47,877 5.40 5.91 5.33 0 11,200 -0.1
14/04/2021
5.40
 2,400 5.33 5.40 5.33 0 1,200 -0.0
13/04/2021
5.33
 2,900 5.27 5.33 5.27 0 1,700 -0.0
12/04/2021
5.27
 0 5.27 5.27 5.27 0 0 0
09/04/2021
5.27
 300 5.33 5.33 5.14 0 0 0
08/04/2021
5.33
 2,900 5.08 5.59 5.08 0 2,000 -0.0
07/04/2021
5.08
 5,000 5.08 5.08 5.08 0 3,000 -0.0
06/04/2021
5.08
 8,000 5.08 5.08 5.02 0 5,000 -0.0
05/04/2021
5.08
 2,517 5.08 5.08 5.08 0 0 0
02/04/2021
5.08
 1,861 5.27 5.27 5.08 0 0 0
01/04/2021
5.27
 2,200 5.27 5.27 5.27 0 0 0
31/03/2021
5.27
 1,100 5.14 5.59 5.27 100 0 0.0
30/03/2021
5.14
 0 5.14 5.14 5.14 0 0 0
29/03/2021
5.14
 2,300 5.65 5.65 5.14 0 0 0
26/03/2021
5.65
 0 5.65 5.65 5.65 0 0 0
25/03/2021
5.65
 10 5.65 5.65 5.65 0 0 0
24/03/2021
5.65
 0 5.65 5.65 5.65 0 0 0
23/03/2021
5.65
 1,100 5.27 5.71 5.65 100 0 0.0
22/03/2021
5.27
 210 5.21 5.27 5.27 0 200 -0.0
19/03/2021
5.21
 9,400 5.14 5.21 5.14 0 9,400 -0.1
18/03/2021
5.14
 11,100 5.08 5.14 5.08 0 2,000 -0.0
17/03/2021
5.08
 2,000 5.21 5.21 5.08 0 0 0
16/03/2021
5.21
 0 5.21 5.21 5.21 0 0 0
15/03/2021
5.21
 0 5.21 5.21 5.21 0 0 0
12/03/2021
5.21
 0 5.21 5.21 5.21 0 0 0
11/03/2021
5.21
 0 5.21 5.21 5.21 0 0 0
10/03/2021
5.21
 700 4.95 5.40 5.21 100 0 0.0
09/03/2021
4.95
 0 4.95 4.95 4.95 0 0 0
08/03/2021
4.95
 2,400 4.95 4.95 4.95 0 2,400 -0.0
05/03/2021
4.95
 4,300 4.95 4.95 4.95 0 2,300 -0.0
04/03/2021
4.95
 0 4.95 4.95 4.95 0 0 0
03/03/2021
4.95
 1,900 4.95 4.95 4.89 0 800 -0.0
02/03/2021
4.95
 1,400 4.95 4.95 4.89 0 700 -0.0
01/03/2021
4.95
 700 5.02 5.46 4.95 100 0 0.0
26/02/2021
5.02
 0 5.02 5.02 5.02 0 0 0
25/02/2021
5.02
 0 5.02 5.02 5.02 0 0 0
24/02/2021
5.02
 0 5.02 5.02 5.02 0 0 0
23/02/2021
5.02
 0 5.02 5.02 5.02 0 0 0
22/02/2021
5.02
 200 5.02 5.02 5.02 0 200 -0.0
19/02/2021
5.02
 200 4.57 5.02 5.02 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |