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)
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
17/10/2017
5.55
 1,700 5.37 5.55 4.85 0 100 -0.0
16/10/2017
5.37
 100 4.99 5.37 5.37 0 0 0
13/10/2017
4.99
 200 4.62 4.99 4.20 0 100 -0.0
12/10/2017
4.62
 100 4.85 4.85 4.62 0 0 0
11/10/2017
4.85
 400 4.43 4.85 4.85 0 0 0
10/10/2017
4.43
 600 4.85 4.85 4.39 0 100 -0.0
09/10/2017
4.85
 200 4.48 4.85 4.06 0 100 -0.0
06/10/2017
4.48
 100 4.11 4.48 4.48 0 0 0
05/10/2017
4.11
 0 4.11 4.11 4.11 0 0 0
04/10/2017
4.11
 100 4.43 4.43 4.11 0 100 -0.0
03/10/2017
4.43
 300 4.29 4.43 4.34 0 0 0
02/10/2017
4.29
 0 4.29 4.29 4.29 0 0 0
29/09/2017
4.29
 1,000 4.29 4.29 4.29 1,000 0 0.0
28/09/2017
4.29
 100 4.62 4.62 4.29 100 0 0.0
27/09/2017
4.62
 100 4.20 4.62 4.62 0 0 0
26/09/2017
4.20
 1,300 4.20 4.53 3.87 0 100 -0.0
25/09/2017
4.20
 100 4.67 4.67 4.20 0 100 -0.0
22/09/2017
4.67
 100 4.29 4.67 4.67 0 0 0
21/09/2017
4.29
 500 4.29 4.29 4.29 0 0 0
20/09/2017
4.29
 0 4.29 4.29 4.29 0 0 0
19/09/2017
4.29
 0 4.29 4.29 4.29 0 0 0
18/09/2017
4.29
 5,000 4.43 4.43 4.29 5,000 0 0.0
15/09/2017
4.43
 200 4.43 4.85 4.43 0 0 0
14/09/2017
4.43
 700 4.90 4.90 4.43 0 100 -0.0
13/09/2017
4.90
 500 4.71 4.90 4.25 0 100 -0.0
12/09/2017
4.71
 100 5.23 5.23 4.71 0 0 0
11/09/2017
5.23
 3,600 5.37 5.37 4.85 0 100 -0.0
08/09/2017
5.37
 200 5.37 5.37 4.85 0 100 -0.0
07/09/2017
5.37
 1,900 5.41 5.41 4.90 0 100 -0.0
06/09/2017
5.41
 200 5.51 5.51 4.99 0 100 -0.0
05/09/2017
5.51
 100 5.09 5.51 5.51 0 0 0
01/09/2017
5.09
 200 5.18 5.69 5.09 0 0 0
31/08/2017
5.18
 900 5.23 5.74 5.09 600 0 0.0
30/08/2017
5.23
 1,700 5.32 5.83 4.95 0 0 0
29/08/2017
5.32
 1,300 5.27 5.79 4.76 0 100 -0.0
28/08/2017
5.27
 3,500 5.83 5.83 5.27 0 100 -0.0
25/08/2017
5.83
 200 5.83 5.83 5.27 0 100 -0.0
24/08/2017
5.83
 210 5.32 5.83 4.81 0 100 -0.0
23/08/2017
5.32
 400 5.88 5.88 5.32 100 0 0.0
22/08/2017
5.88
 200 5.37 5.88 5.37 100 0 0.0
21/08/2017
5.37
 2,200 5.83 6.39 5.27 0 0 0
18/08/2017
5.83
 1,200 5.83 6.39 5.37 0 0 0
17/08/2017
5.83
 300 5.83 6.39 5.83 0 0 0
16/08/2017
5.83
 0 5.83 5.83 5.83 0 0 0
15/08/2017
5.83
 100 5.37 5.83 5.83 0 0 0
14/08/2017
5.37
 4,500 5.32 5.37 5.13 0 0 0
11/08/2017
5.32
 13,100 5.27 5.32 4.76 0 100 -0.0
10/08/2017
5.27
 0 5.27 5.27 5.27 0 0 0
09/08/2017
5.27
 1,500 5.23 5.46 5.27 0 0 0
08/08/2017
5.23
 7,700 5.23 5.23 5.23 7,700 0 0.1
07/08/2017
5.23
 2,800 5.23 5.37 5.23 100 0 0.0
04/08/2017
5.23
 100 5.23 5.23 5.23 100 0 0.0
03/08/2017
5.23
 5,800 5.41 5.41 5.23 5,200 0 0.1
02/08/2017
5.41
 1,800 5.97 6.53 5.41 0 100 -0.0
01/08/2017
5.97
 300 5.46 5.97 4.99 0 100 -0.0
31/07/2017
5.46
 700 6.07 6.67 5.46 100 0 0.0
28/07/2017
6.07
 0 6.07 6.07 6.07 0 0 0
27/07/2017
6.07
 100 5.55 6.07 6.07 0 0 0
26/07/2017
5.55
 0 5.55 5.55 5.55 0 0 0
25/07/2017
5.55
 3,900 5.55 6.07 5.18 3,300 0 0.0
24/07/2017
5.55
 300 5.55 6.07 5.23 0 100 -0.0
21/07/2017
5.55
 200 5.60 5.60 5.23 0 100 -0.0
20/07/2017
5.60
 5,400 5.13 5.60 5.18 0 0 0
19/07/2017
5.13
 10,100 5.27 5.51 5.13 6,000 0 0.1
18/07/2017
5.27
 7,000 5.51 5.51 5.27 6,000 0 0.1
17/07/2017
5.51
 3,100 5.51 6.02 5.51 0 0 0
14/07/2017
5.51
 900 6.11 6.11 5.51 0 100 -0.0
13/07/2017
6.11
 200 5.60 6.11 5.04 0 100 -0.0
12/07/2017
5.60
 200 5.74 5.74 5.18 0 100 -0.0
11/07/2017
5.74
 100 5.27 5.74 5.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |