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)
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
26/05/2023
8.02
 6,500 7.87 8.10 7.95 0 0 0
25/05/2023
7.87
 3,000 7.87 8.02 7.87 0 0 0
24/05/2023
7.87
 100 7.87 7.87 7.87 0 0 0
23/05/2023
7.87
 4,400 7.79 7.87 7.79 0 0 0
22/05/2023
7.79
 600 7.79 7.87 7.79 0 0 0
19/05/2023
7.79
 2,100 7.72 7.79 7.72 0 0 0
18/05/2023
7.72
 4,600 7.79 7.79 7.72 0 0 0
17/05/2023
7.79
 1,800 7.79 7.79 7.64 0 0 0
16/05/2023
7.79
 3,200 7.87 7.87 7.79 0 0 0
15/05/2023
7.87
 6,200 7.87 7.95 7.87 0 0 0
12/05/2023
7.87
 5,600 7.79 7.87 7.79 0 0 0
11/05/2023
7.79
 11,900 7.79 7.95 7.64 0 0 0
10/05/2023
7.79
 0 7.79 7.79 7.79 0 0 0
09/05/2023
7.79
 17,102 7.79 7.79 7.79 0 0 0
08/05/2023
7.79
 3,600 7.79 7.79 7.72 0 0 0
05/05/2023
7.79
 3,410 7.79 7.79 7.79 0 0 0
04/05/2023
7.79
 4,803 7.79 7.79 7.72 0 0 0
28/04/2023
7.79
 7,000 7.72 7.79 7.79 0 0 0
27/04/2023
7.72
 4,500 7.87 7.87 7.64 0 0 0
26/04/2023
7.87
 12,210 7.72 7.95 7.72 10,000 0 0.1
25/04/2023
7.72
 3,000 7.72 7.72 7.72 0 0 0
24/04/2023
7.72
 6,501 7.72 7.72 7.64 0 100 -0.0
21/04/2023
7.72
 2 7.72 7.72 7.72 0 0 0
20/04/2023
7.72
 2,100 7.87 7.87 7.64 1,000 0 0.0
19/04/2023
7.87
 4,700 7.79 7.87 7.56 1,000 0 0.0
18/04/2023
7.79
 12,900 7.87 7.87 7.72 0 0 0
17/04/2023
7.87
 106 7.72 7.87 7.87 0 0 0
14/04/2023
7.72
 1,800 7.87 7.87 7.72 0 0 0
13/04/2023
7.87
 5,800 7.79 7.87 7.79 0 0 0
12/04/2023
7.79
 801 7.72 7.79 7.72 0 0 0
11/04/2023
7.72
 8,609 7.64 7.79 7.72 0 0 0
10/04/2023
7.64
 9,700 7.95 7.95 7.64 0 0 0
07/04/2023
7.95
 8,500 7.79 7.95 7.72 0 0 0
06/04/2023
7.79
 5,510 7.72 7.79 7.72 0 0 0
05/04/2023
7.72
 32,005 7.64 7.72 7.64 0 0 0
04/04/2023
7.64
 14,510 7.49 7.64 7.56 0 500 -0.0
03/04/2023
7.49
 9,401 7.56 7.56 7.34 0 0 0
31/03/2023
7.56
 2,106 7.56 7.56 7.34 0 0 0
30/03/2023
7.56
 13,901 7.56 7.56 7.34 0 0 0
29/03/2023
7.56
 302 7.41 7.56 7.56 0 0 0
28/03/2023
7.41
 5,301 7.64 7.64 7.41 0 0 0
27/03/2023
7.64
 16,071 7.49 7.64 7.41 0 0 0
24/03/2023
7.49
 7,600 7.49 7.49 7.26 0 0 0
23/03/2023
7.49
 3,100 7.49 7.49 7.34 0 0 0
22/03/2023
7.49
 900 7.34 7.49 7.34 0 0 0
21/03/2023
7.34
 2,200 7.34 7.34 7.34 0 0 0
20/03/2023
7.34
 10,900 7.34 7.41 7.26 0 0 0
17/03/2023
7.34
 4,300 7.56 7.56 7.34 0 0 0
16/03/2023
7.56
 6,508 7.56 7.56 7.34 0 0 0
15/03/2023
7.56
 2,800 7.41 7.56 7.41 0 0 0
14/03/2023
7.41
 5,000 7.56 7.56 7.41 0 0 0
13/03/2023
7.56
 700 7.49 7.64 7.56 0 0 0
10/03/2023
7.49
 1,500 7.56 7.56 7.49 0 0 0
09/03/2023
7.56
 2,800 7.41 7.56 7.41 0 0 0
08/03/2023
7.41
 4,807 7.41 7.56 7.41 0 0 0
07/03/2023
7.41
 1,500 7.41 7.41 7.41 0 0 0
06/03/2023
7.41
 5,800 7.49 7.72 7.41 0 0 0
03/03/2023
7.49
 1 7.49 7.49 7.49 0 0 0
02/03/2023
7.49
 1,700 7.49 7.64 7.49 0 0 0
01/03/2023
7.49
 2,808 7.79 7.79 7.41 0 0 0
28/02/2023
7.79
 100 7.64 7.79 7.79 0 0 0
27/02/2023
7.64
 300 7.79 7.79 7.34 0 0 0
24/02/2023
7.79
 500 7.72 7.79 7.49 0 0 0
23/02/2023
7.72
 6,500 7.72 7.72 7.56 0 0 0
22/02/2023
7.72
 7,400 7.79 7.79 7.72 100 0 0.0
21/02/2023
7.79
 5,000 7.72 7.79 7.56 0 0 0
20/02/2023
7.72
 10,900 7.49 7.72 7.49 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |