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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |