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)
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
23/09/2020
4.25
 0 4.25 4.25 4.25 0 0 0
22/09/2020
4.25
 0 4.25 4.25 4.25 0 0 0
21/09/2020
4.25
 0 4.25 4.25 4.25 0 0 0
18/09/2020
4.25
 0 4.25 4.25 4.25 0 0 0
17/09/2020
4.25
 0 4.25 4.25 4.25 0 0 0
16/09/2020
4.25
 0 4.25 4.25 4.25 0 0 0
15/09/2020
4.25
 0 4.25 4.25 4.25 0 0 0
14/09/2020
4.25
 0 4.25 4.25 4.25 0 0 0
11/09/2020
4.25
 0 4.25 4.25 4.25 0 0 0
10/09/2020
4.25
 600 4.19 4.25 4.25 0 0 0
09/09/2020
4.19
 0 4.19 4.19 4.19 0 0 0
08/09/2020
4.19
 0 4.19 4.19 4.19 0 0 0
07/09/2020
4.19
 0 4.19 4.19 4.19 0 0 0
04/09/2020
4.19
 0 4.19 4.19 4.19 0 0 0
03/09/2020
4.19
 0 4.19 4.19 4.19 0 0 0
01/09/2020
4.19
 0 4.19 4.19 4.19 0 0 0
31/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0
28/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0
27/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0
26/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0
25/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0
24/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0
21/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0
20/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0
19/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0
18/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0
17/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0
14/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0
13/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0
12/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0
11/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0
10/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0
07/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0
06/08/2020
4.19
 0 4.19 4.19 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |