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

10.80
-0.20
(-1.82%)
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
(2026-05-20) 		0 0% 10,800 0 0
10.80
11.10
10.80
2 tháng
(2026-04-20) 		-0.30 -2.65% 30,400 0 0
10.80
11.30
10.80
3 tháng
(2026-03-23) 		0.20 1.85% 48,300 0 0
10.80
11.30
10.80
6 tháng
(2025-12-22) 		0.20 1.85% 271,100 -4,800 -0.1
10.20
11.50
10.80
12 tháng
(2025-06-24) 		0.01 0.08% 1,230,800 6,500 0.1
10.10
12.10
10.80
24 tháng
(2024-07-01) 		1.75 18.92% 2,293,739 6,300 0.1
8.77
12.10
10.80
36 tháng
(2023-07-05) 		2.06 23.05% 4,629,780 -26,900 -0.3
8.48
12.10
10.80
60 tháng
(2021-07-15) 		4.02 57.49% 19,121,153 9,900 0.4
6.48
16.88
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2018
4.08
 200 4.44 4.44 4.08 0 100 -0.0
14/06/2018
4.44
 0 4.44 4.44 4.44 0 0 0
13/06/2018
4.44
 700 4.44 4.44 4.18 0 0 0
12/06/2018
4.44
 400 4.50 4.50 4.44 0 0 0
11/06/2018
4.50
 700 4.55 4.55 4.29 600 0 0.0
08/06/2018
4.55
 1,900 4.60 4.60 4.34 1,700 0 0.0
07/06/2018
4.60
 3,200 4.81 4.81 4.34 2,000 100 0.0
06/06/2018
4.81
 200 4.81 4.81 4.39 0 100 -0.0
05/06/2018
4.81
 500 4.81 5.18 4.39 0 100 -0.0
04/06/2018
4.81
 3,500 4.91 4.91 4.44 400 0 0.0
01/06/2018
4.91
 800 4.71 4.91 4.34 0 100 -0.0
31/05/2018
4.71
 500 4.97 4.97 4.50 0 100 -0.0
30/05/2018
4.97
 700 4.71 4.97 4.44 600 0 0.0
29/05/2018
4.71
 3,300 4.91 5.39 4.44 2,000 100 0.0
28/05/2018
4.91
 200 4.71 4.91 4.29 0 100 -0.0
25/05/2018
4.71
 200 4.71 4.71 4.29 0 100 -0.0
24/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
24/05/2018
4.71
 100 4.34 4.71 4.71 0 0 0
23/05/2018
4.34
 100 4.34 4.34 4.34 0 0 0
22/05/2018
4.34
 1,600 4.81 4.81 4.34 1,500 100 0.0
21/05/2018
4.81
 600 4.39 4.81 4.39 500 0 0.0
18/05/2018
4.39
 1,500 4.39 4.48 4.39 400 0 0.0
17/05/2018
4.39
 1,100 4.43 4.57 4.34 300 0 0.0
16/05/2018
4.43
 600 4.20 4.57 4.43 0 0 0
15/05/2018
4.20
 100 4.57 4.57 4.20 0 100 -0.0
14/05/2018
4.57
 200 4.57 4.57 4.20 0 100 -0.0
11/05/2018
4.57
 200 4.20 4.57 4.20 0 0 0
10/05/2018
4.20
 200 4.01 4.39 4.20 0 0 0
09/05/2018
4.01
 1,400 3.97 4.20 4.01 0 0 0
08/05/2018
3.97
 2,500 3.92 4.29 3.97 0 0 0
07/05/2018
3.92
 0 3.92 3.92 3.92 0 0 0
04/05/2018
3.92
 0 3.92 3.92 3.92 0 0 0
03/05/2018
3.92
 3,100 4.25 4.29 3.87 0 100 -0.0
02/05/2018
4.25
 200 4.20 4.25 3.83 0 100 -0.0
27/04/2018
4.20
 200 4.25 4.25 3.87 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |