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)
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
24/12/2020
4.44
 100 4.89 4.89 4.44 0 0 0
23/12/2020
4.89
 0 4.89 4.89 4.89 0 0 0
22/12/2020
4.89
 200 4.51 4.95 4.89 100 0 0.0
21/12/2020
4.51
 300 4.95 4.95 4.51 0 0 0
18/12/2020
4.95
 0 4.95 4.95 4.95 0 0 0
17/12/2020
4.95
 0 4.95 4.95 4.95 0 0 0
16/12/2020
4.95
 0 4.95 4.95 4.95 0 0 0
15/12/2020
4.95
 200 4.57 4.95 4.95 0 0 0
14/12/2020
4.57
 800 4.57 5.02 4.57 100 0 0.0
11/12/2020
4.57
 100 5.08 5.08 4.57 0 0 0
10/12/2020
5.08
 0 5.08 5.08 5.08 0 0 0
09/12/2020
5.08
 2,100 4.89 5.08 5.08 100 0 0.0
08/12/2020
4.89
 100 4.44 4.89 4.89 100 0 0.0
07/12/2020
4.44
 1,000 4.57 5.02 4.44 100 0 0.0
04/12/2020
4.57
 200 5.08 5.08 4.57 0 0 0
03/12/2020
5.08
 200 4.64 5.08 5.08 100 0 0.0
02/12/2020
4.64
 100 4.25 4.64 4.64 100 0 0.0
01/12/2020
4.25
 2,000 4.70 4.70 4.25 0 1,000 -0.0
30/11/2020
4.70
 1,500 5.21 5.21 4.70 0 1,500 -0.0
27/11/2020
5.21
 1,200 5.71 5.71 5.21 0 0 0
26/11/2020
5.71
 0 5.71 5.71 5.71 0 0 0
25/11/2020
5.71
 2,600 6.29 6.29 5.71 2,500 1,800 0.0
24/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
23/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
20/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
19/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
18/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
17/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
16/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
13/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
12/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
11/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
10/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
09/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
06/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
05/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
04/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
03/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
02/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
30/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
29/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
28/10/2020
6.29
 1,100 6.29 6.29 5.71 0 0 0
27/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
26/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
23/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
22/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
21/10/2020
6.29
 100 5.71 6.29 6.29 100 0 0.0
20/10/2020
5.71
 100 5.65 5.71 5.71 0 0 0
19/10/2020
5.65
 0 5.65 5.65 5.65 0 0 0
16/10/2020: Cổ tức tiền mặt tỉ lệ: 8%
16/10/2020
5.65
 0 5.65 5.65 5.65 0 0 0
15/10/2020
5.65
 100 5.19 5.65 5.65 100 0 0.0
14/10/2020
5.19
 3,000 5.19 5.19 5.13 0 1,900 -0.0
13/10/2020
5.19
 1,900 5.48 5.48 4.95 0 0 0
12/10/2020
5.48
 0 5.48 5.48 5.48 0 0 0
09/10/2020
5.48
 6,200 5.13 5.48 4.89 0 0 0
08/10/2020
5.13
 100 4.66 5.13 5.13 100 0 0.0
07/10/2020
4.66
 700 4.60 5.01 4.60 100 0 0.0
06/10/2020
4.60
 0 4.60 4.60 4.60 0 0 0
05/10/2020
4.60
 7,300 4.25 4.60 4.31 0 0 0
02/10/2020
4.25
 0 4.25 4.25 4.25 0 0 0
01/10/2020
4.25
 0 4.25 4.25 4.25 0 0 0
30/09/2020
4.25
 0 4.25 4.25 4.25 0 0 0
29/09/2020
4.25
 0 4.25 4.25 4.25 0 0 0
28/09/2020
4.25
 0 4.25 4.25 4.25 0 0 0
25/09/2020
4.25
 0 4.25 4.25 4.25 0 0 0
24/09/2020
4.25
 0 4.25 4.25 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |