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
(2026-04-01) 		0.20 1.85% 30,500 0 0
10.80
11.30
11
2 tháng
(2026-03-02) 		-0.30 -2.65% 162,600 0 0
10.80
11.50
11
3 tháng
(2026-02-02) 		0.20 1.85% 194,900 -5,000 -0.1
10.60
11.50
11
6 tháng
(2025-11-03) 		0.50 4.76% 305,500 -3,500 -0.0
10.10
11.50
11
12 tháng
(2025-05-06) 		0.84 8.26% 1,536,300 6,300 0.1
10.10
12.10
11
24 tháng
(2024-05-13) 		2.09 23.49% 2,626,377 -13,400 -0.1
8.74
12.10
11
36 tháng
(2023-05-17) 		3.21 41.14% 4,904,359 -28,200 -0.3
7.72
12.10
11
60 tháng
(2021-05-27) 		5.03 84.30% 19,677,239 9,900 0.4
5.97
16.88
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2018
4.25
 400 4.29 4.29 4.25 400 0 0.0
24/04/2018
4.29
 800 4.20 4.29 4.25 0 0 0
23/04/2018
4.20
 200 4.20 4.20 3.83 0 100 -0.0
20/04/2018
4.20
 300 4.25 4.25 3.83 0 100 -0.0
19/04/2018
4.25
 0 4.25 4.25 4.25 0 0 0
18/04/2018
4.25
 0 4.25 4.25 4.25 0 0 0
17/04/2018
4.25
 2,100 4.34 4.43 3.92 1,600 100 0.0
16/04/2018
4.34
 1,400 4.15 4.34 3.83 600 0 0.0
13/04/2018
4.15
 3,700 3.97 4.25 3.87 2,400 0 0.0
12/04/2018
3.97
 6,900 4.39 4.53 3.97 2,300 0 0.0
11/04/2018
4.39
 5,200 4.48 4.48 4.20 1,600 0 0.0
10/04/2018
4.48
 900 4.67 4.67 4.39 800 0 0.0
09/04/2018
4.67
 1,510 4.43 4.67 4.06 0 100 -0.0
06/04/2018
4.43
 200 4.39 4.43 3.97 0 100 -0.0
05/04/2018
4.39
 300 4.43 4.43 4.01 0 100 -0.0
04/04/2018
4.43
 200 4.53 4.53 4.15 0 100 -0.0
03/04/2018
4.53
 200 4.43 4.53 4.06 0 100 -0.0
02/04/2018
4.43
 700 4.57 4.57 4.15 0 100 -0.0
30/03/2018
4.57
 200 4.62 4.62 4.20 0 100 -0.0
29/03/2018
4.62
 230 4.43 4.62 4.01 0 100 -0.0
28/03/2018
4.43
 200 4.53 4.53 4.11 0 100 -0.0
27/03/2018
4.53
 100 4.20 4.53 4.53 0 0 0
26/03/2018
4.20
 130 4.67 4.67 4.20 0 100 -0.0
23/03/2018
4.67
 500 4.43 4.67 4.01 0 100 -0.0
22/03/2018
4.43
 200 4.48 4.48 4.06 0 100 -0.0
21/03/2018
4.48
 200 4.48 4.48 4.06 0 100 -0.0
20/03/2018
4.48
 200 4.25 4.48 4.25 0 100 -0.0
19/03/2018
4.25
 100 3.87 4.25 4.25 0 0 0
16/03/2018
3.87
 0 3.87 3.87 3.87 0 0 0
15/03/2018
3.87
 200 4.11 4.43 3.87 0 0 0
14/03/2018
4.11
 100 4.53 4.53 4.11 0 100 -0.0
13/03/2018
4.53
 200 4.53 4.53 4.11 0 100 -0.0
12/03/2018
4.53
 100 4.20 4.53 4.53 0 0 0
09/03/2018
4.20
 0 4.20 4.20 4.20 0 0 0
08/03/2018
4.20
 14,900 4.15 4.20 4.15 3,300 0 0.0
07/03/2018
4.15
 6,700 4.20 4.20 4.15 0 0 0
06/03/2018
4.20
 500 4.20 4.20 4.20 500 0 0.0
05/03/2018
4.20
 1,100 4.20 4.20 3.83 0 100 -0.0
02/03/2018
4.20
 5,000 4.20 4.25 4.20 3,000 0 0.0
01/03/2018
4.20
 9,600 4.20 4.20 3.83 0 100 -0.0
28/02/2018
4.20
 100 3.83 4.20 4.20 0 0 0
27/02/2018
3.83
 100 4.20 4.20 3.83 0 100 -0.0
26/02/2018
4.20
 0 4.20 4.20 4.20 0 0 0
23/02/2018
4.20
 100 4.67 4.67 4.20 0 100 -0.0
22/02/2018
4.67
 300 4.67 4.67 4.20 0 100 -0.0
21/02/2018
4.67
 300 4.29 4.67 3.92 0 100 -0.0
13/02/2018
4.29
 200 4.25 4.29 3.87 0 100 -0.0
12/02/2018
4.25
 200 4.39 4.39 3.97 0 100 -0.0
09/02/2018
4.39
 3,700 4.20 4.39 4.15 3,400 0 0.0
08/02/2018
4.20
 100 4.62 4.62 4.20 0 100 -0.0
07/02/2018
4.62
 200 4.43 4.62 4.01 0 100 -0.0
06/02/2018
4.43
 3,100 4.39 4.43 4.20 3,000 0 0.0
05/02/2018
4.39
 300 4.48 4.48 4.06 0 100 -0.0
02/02/2018
4.48
 200 4.48 4.48 4.06 0 100 -0.0
01/02/2018
4.48
 100 4.20 4.48 4.48 0 0 0
31/01/2018
4.20
 4,900 4.43 4.43 4.20 4,900 0 0.0
30/01/2018
4.43
 5,700 4.43 4.43 4.20 2,500 0 0.0
29/01/2018
4.43
 1,200 4.43 4.43 4.43 1,200 0 0.0
26/01/2018
4.43
 1,000 4.20 4.43 4.20 800 0 0.0
25/01/2018
4.20
 3,200 4.53 4.53 4.20 1,500 0 0.0
24/01/2018
4.53
 700 4.39 4.53 4.39 600 0 0.0
23/01/2018
4.39
 1,000 4.20 4.39 4.25 0 0 0
22/01/2018
4.20
 0 4.20 4.20 4.20 0 0 0
19/01/2018
4.20
 0 4.20 4.20 4.20 0 0 0
18/01/2018
4.20
 100 4.20 4.20 4.20 0 100 -0.0
17/01/2018
4.20
 200 4.20 4.20 4.20 200 0 0.0
16/01/2018
4.20
 11,400 4.57 4.57 4.20 1,300 0 0.0
15/01/2018
4.57
 3,100 4.62 4.62 4.57 3,100 0 0.0
12/01/2018
4.62
 200 4.62 4.62 4.20 0 100 -0.0
11/01/2018
4.62
 200 4.57 4.62 4.20 0 100 -0.0
10/01/2018
4.57
 0 4.57 4.57 4.57 0 0 0
09/01/2018
4.57
 200 4.20 4.57 4.11 0 100 -0.0
08/01/2018
4.20
 0 4.20 4.20 4.20 0 0 0
05/01/2018
4.20
 100 4.25 4.25 4.20 0 100 -0.0
04/01/2018
4.25
 0 4.25 4.25 4.25 0 0 0
03/01/2018
4.25
 100 4.62 4.62 4.25 0 100 -0.0
02/01/2018
4.62
 100 4.20 4.62 4.62 0 0 0
29/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
28/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
27/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
26/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
25/12/2017
4.20
 1,000 4.25 4.25 4.20 0 0 0
22/12/2017
4.25
 0 4.25 4.25 4.25 0 0 0
21/12/2017
4.25
 100 4.62 4.62 4.25 0 100 -0.0
20/12/2017
4.62
 100 4.20 4.62 4.62 0 0 0
19/12/2017
4.20
 1,200 4.62 4.62 4.20 0 100 -0.0
18/12/2017
4.62
 200 4.67 4.67 4.25 0 100 -0.0
15/12/2017
4.67
 200 4.76 4.76 4.34 0 100 -0.0
14/12/2017
4.76
 200 4.62 4.76 4.25 0 100 -0.0
13/12/2017
4.62
 0 4.62 4.62 4.62 0 0 0
12/12/2017
4.62
 5,700 4.29 4.62 4.20 3,500 0 0.0
11/12/2017
4.29
 4,000 4.29 4.29 4.29 2,000 0 0.0
08/12/2017
4.29
 4,600 4.53 4.53 4.29 2,500 0 0.0
07/12/2017
4.53
 1,000 4.62 4.62 4.53 0 0 0
06/12/2017
4.62
 7,000 4.48 4.67 4.39 2,500 0 0.0
05/12/2017
4.48
 5,300 4.67 4.67 4.48 2,300 0 0.0
04/12/2017
4.67
 2,100 4.67 4.67 4.67 1,500 0 0.0
01/12/2017
4.67
 13,900 4.81 4.81 4.67 11,000 0 0.1
30/11/2017
4.81
 0 4.81 4.81 4.81 0 0 0
29/11/2017
4.81
 0 4.81 4.81 4.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |