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
(2026-05-18) 		0 0% 10,200 0 0
10.80
11.10
11
2 tháng
(2026-04-20) 		-0.30 -2.65% 29,300 0 0
10.80
11.30
11
3 tháng
(2026-03-19) 		0.10 0.92% 49,400 0 0
10.80
11.30
11
6 tháng
(2025-12-19) 		0.20 1.85% 270,200 -4,600 -0.0
10.20
11.50
11
12 tháng
(2025-06-23) 		-0.36 -3.18% 1,235,500 6,500 0.1
10.10
12.10
11
24 tháng
(2024-06-27) 		1.58 16.76% 2,311,239 6,300 0.1
8.77
12.10
11
36 tháng
(2023-07-03) 		1.98 22.01% 4,641,580 -26,900 -0.3
8.48
12.10
11
60 tháng
(2021-07-13) 		4.46 68.19% 19,203,753 9,900 0.4
6.48
16.88
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |