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)
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
10/07/2017
5.27
 6,100 5.37 5.83 5.27 6,000 0 0.1
07/07/2017
5.37
 2,100 5.37 5.83 5.37 0 0 0
06/07/2017
5.37
 2,000 5.37 5.37 5.37 0 0 0
05/07/2017
5.37
 100 5.51 5.51 5.37 0 0 0
04/07/2017
5.51
 600 5.23 5.74 5.51 0 0 0
03/07/2017
5.23
 0 5.23 5.23 5.23 0 0 0
30/06/2017
5.23
 3,000 5.55 5.55 5.18 2,000 0 0.0
29/06/2017
5.55
 0 5.55 5.55 5.55 0 0 0
28/06/2017
5.55
 15,700 5.18 5.55 5.18 6,200 0 0.1
27/06/2017
5.18
 0 5.18 5.18 5.18 0 0 0
26/06/2017
5.18
 8,200 5.55 5.55 5.13 8,000 0 0.1
23/06/2017
5.55
 100 5.13 5.55 5.55 0 0 0
22/06/2017
5.13
 10,100 5.27 5.74 5.13 6,000 0 0.1
21/06/2017
5.27
 6,000 5.79 5.79 5.27 6,000 0 0.1
20/06/2017
5.79
 1,100 5.37 5.79 5.32 900 0 0.0
19/06/2017
5.37
 8,700 5.37 5.37 5.32 6,000 0 0.1
16/06/2017
5.37
 1,000 5.37 5.37 5.37 1,000 0 0.0
15/06/2017
5.37
 1,000 5.37 5.37 5.37 1,000 0 0.0
14/06/2017
5.37
 2,100 5.37 5.88 5.37 0 0 0
13/06/2017
5.37
 2,700 5.79 5.79 5.27 0 100 -0.0
12/06/2017
5.79
 200 5.79 5.79 5.32 0 100 -0.0
09/06/2017
5.79
 100 5.46 5.79 5.79 0 0 0
08/06/2017
5.46
 900 6.07 6.07 5.46 0 100 -0.0
07/06/2017
6.07
 200 5.60 6.07 5.18 0 100 -0.0
06/06/2017
5.60
 6,800 5.74 5.74 5.27 6,000 100 0.1
05/06/2017
5.74
 200 5.74 5.74 5.27 0 100 -0.0
02/06/2017
5.74
 200 5.79 5.79 5.27 0 100 -0.0
01/06/2017
5.79
 200 5.79 5.79 5.27 0 100 -0.0
31/05/2017
5.79
 200 5.79 5.79 5.27 0 100 -0.0
30/05/2017
5.79
 8,100 5.41 5.88 5.37 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |