CTCP Phân Bón và Hóa Chất Dầu khí Đông Nam Bộ (pse)

10.90
0.10
(0.93%)
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)
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
28/11/2017
4.81
 3,400 4.71 4.81 4.48 2,200 0 0.0
27/11/2017
4.71
 4,500 4.67 4.85 4.67 2,000 0 0.0
24/11/2017
4.67
 4,100 4.76 4.76 4.67 0 0 0
23/11/2017
4.76
 100 4.43 4.76 4.76 0 0 0
22/11/2017
4.43
 1,700 4.76 4.76 4.43 200 0 0.0
21/11/2017
4.76
 0 4.76 4.76 4.76 0 0 0
20/11/2017
4.76
 100 4.48 4.76 4.76 0 0 0
17/11/2017
4.48
 100 4.90 4.90 4.48 0 100 -0.0
16/11/2017
4.90
 200 4.90 4.90 4.43 0 100 -0.0
15/11/2017
4.90
 100 4.53 4.90 4.90 0 0 0
14/11/2017
4.53
 2,200 4.90 4.90 4.48 0 100 -0.0
13/11/2017
4.90
 200 4.81 4.90 4.39 0 100 -0.0
10/11/2017
4.81
 4,300 4.81 4.95 4.81 3,800 0 0.0
09/11/2017
4.81
 200 4.81 4.81 4.34 0 100 -0.0
08/11/2017
4.81
 2,600 4.81 4.81 4.81 2,600 0 0.0
07/11/2017
4.81
 200 4.81 4.81 4.34 0 100 -0.0
06/11/2017
4.81
 100 4.81 4.81 4.81 0 0 0
03/11/2017
4.81
 2,100 4.71 4.85 4.25 0 100 -0.0
02/11/2017
4.71
 400 4.39 4.81 4.20 0 0 0
01/11/2017
4.39
 300 4.81 4.81 4.34 0 200 -0.0
31/10/2017
4.81
 100 4.67 4.81 4.81 0 0 0
30/10/2017
4.67
 0 4.67 4.67 4.67 0 0 0
27/10/2017
4.67
 600 4.43 4.85 4.67 0 0 0
26/10/2017
4.43
 400 4.90 5.09 4.43 0 200 -0.0
25/10/2017
4.90
 400 4.48 4.90 4.48 300 0 0.0
24/10/2017
4.48
 900 4.95 4.95 4.48 0 100 -0.0
23/10/2017
4.95
 200 5.46 5.46 4.95 0 100 -0.0
20/10/2017
5.46
 200 5.04 5.46 4.57 0 100 -0.0
19/10/2017
5.04
 100 5.55 5.55 5.04 0 0 0
18/10/2017
5.55
 0 5.55 5.55 5.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |