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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |