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
(2025-11-04) 		0.40 3.77% 27,700 1,000 0.0
10.40
11.10
11
2 tháng
(2025-10-06) 		0.10 0.92% 96,300 1,600 0.0
10.40
11.10
11
3 tháng
(2025-09-05) 		-0.27 -2.38% 561,500 2,100 0.0
10.40
12.10
11
6 tháng
(2025-06-09) 		0.56 5.39% 1,150,600 11,000 0.1
10.40
12.10
11
12 tháng
(2024-12-09) 		1.86 20.29% 1,586,338 10,800 0.1
9.05
12.10
11
24 tháng
(2023-12-15) 		2.09 23.49% 2,878,880 -14,700 -0.1
8.56
12.10
11
36 tháng
(2022-12-20) 		1.91 20.98% 5,606,445 -24,800 -0.3
7.34
12.10
11
60 tháng
(2020-12-30) 		6.17 127.95% 20,687,617 -547,000 -5.3
4.57
16.88
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
8.99
 100 8.99 8.99 8.99 0 0 0
30/11/2023
8.99
 0 8.99 8.99 8.99 0 0 0
29/11/2023
8.99
 300 8.82 8.99 8.82 0 0 0
28/11/2023
8.82
 3,900 8.56 8.82 8.56 0 0 0
27/11/2023
8.56
 4,800 8.74 8.99 8.56 0 0 0
24/11/2023
8.74
 11,600 8.82 8.82 8.56 0 0 0
23/11/2023
8.82
 1,100 8.91 8.99 8.82 0 0 0
22/11/2023
8.91
 5,000 8.99 8.99 8.82 100 0 0.0
21/11/2023
8.99
 5,200 8.99 8.99 8.82 0 0 0
20/11/2023
8.99
 2,000 8.65 9.08 8.74 100 0 0.0
17/11/2023
8.65
 32,300 9.08 9.16 8.65 0 0 0
16/11/2023
9.08
 19,600 8.99 9.08 8.99 0 0 0
15/11/2023
8.99
 14,400 9.08 9.16 8.99 0 0 0
14/11/2023
9.08
 3,600 9.16 9.16 8.31 0 0 0
13/11/2023
9.16
 1,400 9.16 9.16 8.82 0 0 0
10/11/2023
9.16
 1,800 9.16 9.25 8.99 0 0 0
09/11/2023
9.16
 600 9.25 9.25 9.16 0 0 0
08/11/2023
9.25
 6,300 9.25 9.25 8.74 0 0 0
07/11/2023
9.25
 2,700 9.08 9.25 8.91 0 0 0
06/11/2023
9.08
 500 9.25 9.25 8.91 0 0 0
03/11/2023
9.25
 700 9.08 9.25 9.08 0 0 0
02/11/2023
9.08
 8,200 8.82 9.08 8.82 0 0 0
01/11/2023
8.82
 6,100 8.65 8.82 8.65 0 0 0
31/10/2023
8.65
 3,500 8.65 8.65 8.65 0 0 0
30/10/2023
8.65
 0 8.65 8.65 8.65 0 0 0
27/10/2023
8.65
 4,600 8.74 8.74 8.65 0 0 0
26/10/2023
8.74
 40,800 9.25 9.25 8.74 0 0 0
25/10/2023
9.25
 2,200 9.25 9.34 9.25 0 0 0
24/10/2023
9.25
 2,900 9.25 9.51 9.16 0 0 0
23/10/2023
9.25
 700 9.42 9.42 9.25 0 0 0
20/10/2023
9.42
 4,100 9.34 9.59 9.16 0 0 0
19/10/2023
9.34
 6,500 9.34 9.34 8.99 0 0 0
18/10/2023
9.34
 18,500 9.51 9.51 8.99 0 0 0
17/10/2023
9.51
 10,700 9.51 9.59 9.51 0 0 0
16/10/2023
9.51
 3,200 9.68 9.76 9.51 100 0 0.0
13/10/2023
9.68
 1,400 9.59 9.68 9.51 0 0 0
12/10/2023
9.59
 3,000 9.59 9.68 9.59 0 0 0
11/10/2023
9.59
 2,400 9.59 9.68 9.59 0 0 0
10/10/2023
9.59
 10,200 9.76 9.76 9.42 0 0 0
09/10/2023
9.76
 12,900 9.59 9.85 9.51 0 0 0
06/10/2023
9.59
 10,900 9.59 9.85 9.34 0 0 0
05/10/2023
9.59
 18,200 9.59 9.94 9.59 100 0 0.0
04/10/2023
9.59
 41,800 9.34 9.85 9.34 0 0 0
03/10/2023
9.34
 4,700 9.34 9.34 9.25 100 0 0.0
02/10/2023
9.34
 9,800 9.16 9.76 9.16 100 0 0.0
29/09/2023
9.16
 1,900 9.42 9.42 9.16 100 0 0.0
28/09/2023
9.42
 8,300 9.51 9.51 8.99 0 100 -0.0
27/09/2023
9.51
 19,000 9.51 9.51 8.91 0 0 0
26/09/2023
9.51
 8,200 9.51 9.68 9.25 0 0 0
25/09/2023
9.51
 19,700 10.11 10.11 9.42 0 2,100 -0.0
22/09/2023
10.11
 26,800 10.02 10.19 9.59 0 0 0
21/09/2023: Cổ tức tiền mặt tỉ lệ: 15%
21/09/2023
10.02
 32,500 10.62 10.88 9.76 0 200 -0.0
20/09/2023
10.62
 58,100 10.93 11.00 10.54 2,200 0 0.0
19/09/2023
10.93
 81,900 11.00 11.16 10.85 200 0 0
18/09/2023
11.00
 59,300 10.62 11.23 10.85 0 0 0
15/09/2023
10.62
 17,800 10.54 10.93 10.39 0 0 0
14/09/2023
10.54
 71,600 10.39 11.31 10.47 3,000 0 0.0
13/09/2023
10.39
 22,900 10.16 10.39 10.16 0 800 -0.0
12/09/2023
10.16
 19,800 10.62 10.62 10.09 0 0 0
11/09/2023
10.62
 22,700 10.62 11.46 10.54 0 0 0
08/09/2023
10.62
 105,100 9.70 10.62 9.86 0 0 0
07/09/2023
9.70
 13,600 9.55 9.70 9.63 0 900 -0.0
06/09/2023
9.55
 9,400 9.55 9.55 9.47 0 0 0
05/09/2023
9.55
 17,100 9.55 9.70 9.47 0 0 0
31/08/2023
9.55
 7,800 9.47 9.55 9.47 0 0 0
30/08/2023
9.47
 17,300 9.47 9.55 9.32 0 0 0
29/08/2023
9.47
 44,400 9.47 9.70 9.40 0 10,000 -0.1
28/08/2023
9.47
 58,400 9.09 9.55 9.02 100 0 0.0
25/08/2023
9.09
 16,200 8.86 9.09 8.94 0 0 0
24/08/2023
8.86
 6,100 8.94 8.94 8.71 200 0 0.0
23/08/2023
8.94
 16,900 8.79 8.94 8.63 0 0 0
22/08/2023
8.79
 6,300 8.86 8.86 8.71 0 0 0
21/08/2023
8.86
 21,500 8.71 8.86 8.63 0 0 0
18/08/2023
8.71
 13,200 9.09 9.09 8.56 0 0 0
17/08/2023
9.09
 12,700 9.17 9.17 9.09 0 0 0
16/08/2023
9.17
 13,700 9.17 9.17 8.94 0 0 0
15/08/2023
9.17
 31,100 8.94 9.17 8.94 0 0 0
14/08/2023
8.94
 7,500 8.86 9.02 8.79 0 0 0
11/08/2023
8.86
 2,200 8.86 9.02 8.86 0 0 0
10/08/2023
8.86
 15,800 8.94 9.02 8.86 0 0 0
09/08/2023
8.94
 13,100 8.86 8.94 8.79 0 0 0
08/08/2023
8.86
 200 8.94 8.94 8.86 0 0 0
07/08/2023
8.94
 21,600 8.63 8.94 8.63 0 0 0
04/08/2023
8.63
 3,700 8.63 8.79 8.63 0 0 0
03/08/2023
8.63
 8,900 8.79 8.79 8.63 0 0 0
02/08/2023
8.79
 19,200 8.79 8.79 8.63 0 0 0
01/08/2023
8.79
 3,200 8.71 8.79 8.79 0 0 0
31/07/2023
8.71
 4,700 8.79 8.79 8.71 0 0 0
28/07/2023
8.79
 600 8.79 8.94 8.79 0 0 0
27/07/2023
8.79
 3,800 8.71 8.79 8.63 0 0 0
26/07/2023
8.71
 1,800 8.71 8.71 8.71 0 0 0
25/07/2023
8.71
 2,600 8.79 8.79 8.71 0 0 0
24/07/2023
8.79
 600 8.86 8.86 8.63 0 0 0
21/07/2023
8.86
 1,300 8.94 8.94 8.79 0 0 0
20/07/2023
8.94
 1,400 8.71 8.94 8.71 0 0 0
19/07/2023
8.71
 4,200 8.71 8.79 8.63 0 0 0
18/07/2023
8.71
 3,100 8.71 8.86 8.71 0 0 0
17/07/2023
8.71
 14,000 8.71 8.71 8.71 0 0 0
14/07/2023
8.71
 13,700 8.79 8.94 8.71 0 0 0
13/07/2023
8.79
 3,600 9.02 9.02 8.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |