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

10.90
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
(2025-12-29) 		0.30 2.83% 61,400 200 0.0
10.60
11
10.90
2 tháng
(2025-11-28) 		0 0% 79,000 1,300 0.0
10.10
11
10.90
3 tháng
(2025-10-29) 		0.30 2.83% 123,900 1,700 0.0
10.10
11.10
10.90
6 tháng
(2025-07-31) 		-0.09 -0.83% 856,000 8,500 0.1
10.10
12.10
10.90
12 tháng
(2025-02-03) 		1.48 15.69% 1,598,871 11,300 0.1
9.24
12.10
10.90
24 tháng
(2024-02-07) 		2.08 23.56% 2,775,779 -14,200 -0.1
8.56
12.10
10.90
36 tháng
(2023-02-13) 		3.11 39.86% 5,108,235 -11,100 -0.1
7.34
12.10
10.90
60 tháng
(2021-02-22) 		5.88 117.30% 20,744,917 -537,800 -5.2
4.95
16.88
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |