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)
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
18/02/2021
4.57
 500 5.08 5.08 4.57 0 0 0
17/02/2021
5.08
 0 5.08 5.08 5.08 0 0 0
09/02/2021
5.08
 400 5.59 5.59 5.08 0 0 0
08/02/2021
5.59
 0 5.59 5.59 5.59 0 0 0
05/02/2021
5.59
 0 5.59 5.59 5.59 0 0 0
04/02/2021
5.59
 0 5.59 5.59 5.59 0 0 0
03/02/2021
5.59
 0 5.59 5.59 5.59 0 0 0
02/02/2021
5.59
 0 5.59 5.59 5.59 0 0 0
01/02/2021
5.59
 100 5.08 5.59 5.59 100 0 0.0
29/01/2021
5.08
 0 5.08 5.08 5.08 0 0 0
28/01/2021
5.08
 0 5.08 5.08 5.08 0 0 0
27/01/2021
5.08
 7,700 5.08 5.40 5.08 0 4,600 -0.0
26/01/2021
5.08
 800 5.02 5.08 4.57 100 500 -0.0
25/01/2021
5.02
 100 4.64 5.02 5.02 100 0 0.0
22/01/2021
4.64
 100 5.08 5.08 4.64 0 0 0
21/01/2021
5.08
 0 5.08 5.08 5.08 0 0 0
20/01/2021
5.08
 1,500 5.08 5.08 5.08 0 0 0
19/01/2021
5.08
 0 5.08 5.08 5.08 0 0 0
18/01/2021
5.08
 100 4.76 5.08 5.08 100 0 0.0
15/01/2021
4.76
 1,300 4.57 5.02 4.76 100 1,000 -0.0
14/01/2021
4.57
 800 4.57 4.57 4.57 0 800 -0.0
13/01/2021
4.57
 800 4.57 4.95 4.57 100 0 0.0
12/01/2021
4.57
 800 5.08 5.08 4.57 0 500 -0.0
11/01/2021
5.08
 0 5.08 5.08 5.08 0 0 0
08/01/2021
5.08
 0 5.08 5.08 5.08 0 0 0
07/01/2021
5.08
 2,200 4.83 5.08 4.95 0 2,100 -0.0
06/01/2021
4.83
 0 4.83 4.83 4.83 0 0 0
05/01/2021
4.83
 0 4.83 4.83 4.83 0 0 0
04/01/2021
4.83
 0 4.83 4.83 4.83 0 0 0
31/12/2020
4.83
 1,100 4.83 4.83 4.83 100 0 0.0
30/12/2020
4.83
 0 4.83 4.83 4.83 0 0 0
29/12/2020
4.83
 100 4.83 4.83 4.83 100 0 0.0
28/12/2020
4.83
 100 4.44 4.83 4.83 100 0 0.0
25/12/2020
4.44
 2,100 4.44 4.89 4.44 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |