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)
17/10/2023
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
12/07/2023
9.02
 4,900 8.94 9.09 8.79 0 0 0
11/07/2023
8.94
 1,100 8.94 8.94 8.79 0 0 0
10/07/2023
8.94
 3,200 8.94 8.94 8.48 0 0 0
07/07/2023
8.94
 5,500 8.48 8.94 8.71 0 0 0
06/07/2023
8.48
 24,800 8.94 8.94 8.40 0 0 0
05/07/2023
8.94
 3,400 9.02 9.02 8.71 0 0 0
04/07/2023
9.02
 5,700 9.02 9.02 8.71 0 0 0
03/07/2023
9.02
 7,200 8.79 9.17 8.79 0 0 0
30/06/2023
8.79
 800 8.79 8.86 8.71 0 0 0
29/06/2023
8.79
 2,000 8.94 8.94 8.71 0 0 0
28/06/2023
8.94
 8,900 8.94 8.94 8.63 0 0 0
27/06/2023
8.94
 9,500 8.94 8.94 8.79 0 2,000 -0.0
26/06/2023
8.94
 20,300 8.94 8.94 8.79 0 0 0
23/06/2023
8.94
 4,980 8.56 9.02 8.63 0 0 0
22/06/2023
8.56
 3,700 8.33 8.79 8.56 0 0 0
21/06/2023
8.33
 12,400 8.40 8.48 8.33 0 0 0
20/06/2023
8.40
 1,038 8.40 8.40 8.40 0 0 0
19/06/2023
8.40
 4,100 8.48 8.48 8.40 0 0 0
16/06/2023
8.48
 2,600 8.56 8.71 8.48 0 0 0
15/06/2023
8.56
 9,900 8.56 8.56 8.56 0 0 0
14/06/2023
8.56
 16,300 8.63 8.63 8.48 0 0 0
13/06/2023
8.63
 22,600 8.56 8.71 8.48 0 0 0
12/06/2023
8.56
 5,900 8.48 8.63 8.48 0 0 0
09/06/2023
8.48
 0 8.48 8.48 8.48 0 0 0
08/06/2023
8.48
 16,523 8.40 8.56 8.40 0 0 0
07/06/2023
8.40
 16,615 8.25 8.40 8.18 0 0 0
06/06/2023
8.25
 7,218 8.33 8.33 8.18 700 0 0.0
05/06/2023
8.33
 3,900 8.18 8.33 8.25 0 0 0
02/06/2023
8.18
 17,901 8.10 8.33 8.10 0 0 0
01/06/2023
8.10
 6,104 8.10 8.33 8.10 0 0 0
31/05/2023
8.10
 10,200 7.95 8.25 7.95 0 0 0
30/05/2023
7.95
 40,100 8.25 8.33 7.64 0 0 0
29/05/2023
8.25
 5,400 8.02 8.33 7.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |