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

10.80
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
(2026-08-18) 		0.20 1.89% 10,200 -900 -0.0
10.40
10.80
10.80
2 tháng
(2026-07-20) 		0.30 2.86% 29,400 -900 -0.0
10
10.80
10.80
3 tháng
(2026-06-19) 		0 0% 61,600 -900 -0.0
10
11
10.80
6 tháng
(2026-03-23) 		0 0% 111,800 -800 -0.0
10
11.30
10.80
12 tháng
(2025-09-22) 		-0.60 -5.26% 533,700 -3,700 -0.0
10
11.50
10.80
24 tháng
(2024-09-27) 		1.56 16.93% 2,065,666 5,600 0.1
8.77
12.10
10.80
36 tháng
(2023-10-03) 		1.46 15.68% 3,679,494 -19,300 -0.2
8.39
12.10
10.80
60 tháng
(2021-10-13) 		0.83 8.34% 17,613,797 -800 0.3
7.34
16.88
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |