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
(2025-12-29) 		0.30 2.83% 61,400 200 0.0
10.60
11
10.90
2 tháng
(2025-12-01) 		0 0% 78,300 1,300 0.0
10.10
11
10.90
3 tháng
(2025-10-30) 		0.50 4.81% 123,500 1,500 0.0
10.10
11.10
10.90
6 tháng
(2025-08-01) 		-0.18 -1.66% 851,500 8,500 0.1
10.10
12.10
10.90
12 tháng
(2025-02-03) 		1.48 15.69% 1,598,871 11,300 0.1
9.24
12.10
10.90
24 tháng
(2024-02-15) 		1.99 22.37% 2,774,679 -14,300 -0.1
8.56
12.10
10.90
36 tháng
(2023-02-13) 		3.11 39.86% 5,108,235 -11,100 -0.1
7.34
12.10
10.90
60 tháng
(2021-02-23) 		5.88 117.30% 20,744,717 -537,600 -5.2
4.95
16.88
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |