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)
17/10/2019
3.61
 0 3.61 3.61 3.61 0 0 0
16/10/2019
3.61
 0 3.61 3.61 3.61 0 0 0
15/10/2019
3.61
 0 3.61 3.61 3.61 0 0 0
14/10/2019
3.61
 100 3.32 3.61 3.61 0 0 0
11/10/2019
3.32
 0 3.32 3.32 3.32 0 0 0
10/10/2019
3.32
 0 3.32 3.32 3.32 0 0 0
09/10/2019
3.32
 0 3.32 3.32 3.32 0 0 0
08/10/2019
3.32
 0 3.32 3.32 3.32 0 0 0
07/10/2019
3.32
 0 3.32 3.32 3.32 0 0 0
04/10/2019
3.32
 0 3.32 3.32 3.32 0 0 0
03/10/2019
3.32
 0 3.32 3.32 3.32 0 0 0
02/10/2019
3.32
 0 3.32 3.32 3.32 0 0 0
01/10/2019
3.32
 0 3.32 3.32 3.32 0 0 0
30/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
27/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
26/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
25/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
24/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
23/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
20/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
19/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
18/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
17/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
16/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
13/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
12/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
11/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
10/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
09/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
06/09/2019
3.32
 5,000 3.32 3.38 3.32 2,000 0 0.0
05/09/2019
3.32
 14,135 3.32 3.32 3.32 0 0 0
04/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
03/09/2019
3.32
 0 3.32 3.32 3.32 0 0 0
30/08/2019
3.32
 0 3.32 3.32 3.32 0 0 0
29/08/2019
3.32
 0 3.32 3.32 3.32 0 0 0
28/08/2019
3.32
 0 3.32 3.32 3.32 0 0 0
27/08/2019
3.32
 0 3.32 3.32 3.32 0 0 0
26/08/2019
3.32
 0 3.32 3.32 3.32 0 0 0
23/08/2019
3.32
 0 3.32 3.32 3.32 0 0 0
22/08/2019
3.32
 0 3.32 3.32 3.32 0 0 0
21/08/2019
3.32
 0 3.32 3.32 3.32 0 0 0
20/08/2019
3.32
 0 3.32 3.32 3.32 0 0 0
19/08/2019
3.32
 0 3.32 3.32 3.32 0 0 0
16/08/2019
3.32
 0 3.32 3.32 3.32 0 0 0
15/08/2019
3.32
 0 3.32 3.32 3.32 0 0 0
14/08/2019
3.32
 0 3.32 3.32 3.32 0 0 0
13/08/2019
3.32
 100 3.67 3.67 3.32 0 100 -0.0
12/08/2019
3.67
 100 4.08 4.08 3.67 0 100 -0.0
09/08/2019: Cổ tức tiền mặt tỉ lệ: 8%
09/08/2019
4.08
 0 4.08 4.08 4.08 0 0 0
08/08/2019
4.08
 205 3.71 4.08 4.08 0 0 0
07/08/2019
3.71
 0 3.71 3.71 3.71 0 0 0
06/08/2019
3.71
 0 3.71 3.71 3.71 0 0 0
05/08/2019
3.71
 0 3.71 3.71 3.71 0 0 0
02/08/2019
3.71
 100 3.40 3.71 3.71 0 0 0
01/08/2019
3.40
 0 3.40 3.40 3.40 0 0 0
31/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
30/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
29/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
26/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
25/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
24/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
23/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
22/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
19/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
18/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
17/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
16/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
15/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
12/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
11/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
10/07/2019
3.40
 100 3.71 3.71 3.40 0 100 -0.0
09/07/2019
3.71
 100 3.40 3.71 3.71 0 0 0
08/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
05/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
04/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
03/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
02/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
01/07/2019
3.40
 8 3.40 3.40 3.40 0 0 0
28/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
27/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
26/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
25/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
24/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
21/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
20/06/2019
3.40
 100 3.45 3.45 3.40 0 100 -0.0
19/06/2019
3.45
 0 3.45 3.45 3.45 0 0 0
18/06/2019
3.45
 0 3.45 3.45 3.45 0 0 0
17/06/2019
3.45
 0 3.45 3.45 3.45 0 0 0
14/06/2019
3.45
 0 3.45 3.45 3.45 0 0 0
13/06/2019
3.45
 0 3.45 3.45 3.45 0 0 0
12/06/2019
3.45
 0 3.45 3.45 3.45 0 0 0
11/06/2019
3.45
 0 3.45 3.45 3.45 0 0 0
10/06/2019
3.45
 0 3.45 3.45 3.45 0 0 0
07/06/2019
3.45
 0 3.45 3.45 3.45 0 0 0
06/06/2019
3.45
 0 3.45 3.45 3.45 0 0 0
05/06/2019
3.45
 0 3.45 3.45 3.45 0 0 0
04/06/2019
3.45
 0 3.45 3.45 3.45 0 0 0
03/06/2019
3.45
 0 3.45 3.45 3.45 0 0 0
31/05/2019
3.45
 100 3.66 3.66 3.45 0 100 -0.0
30/05/2019
3.66
 500 3.45 3.66 3.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |