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)
26/12/2022
8.40
 4,200 8.63 8.63 8.40 0 1,300 -0.0
23/12/2022
8.63
 1,300 8.71 8.71 8.40 0 1,300 -0.0
22/12/2022
8.71
 32,300 8.71 8.71 8.56 7,000 20,300 -0.1
21/12/2022
8.71
 22,300 9.09 9.09 8.56 17,400 17,400 0
20/12/2022
9.09
 6,200 8.94 9.09 8.63 2,600 0 0.0
19/12/2022
8.94
 31,900 8.94 9.09 8.79 13,300 100 0.2
16/12/2022
8.94
 5,100 8.94 8.94 8.86 0 0 0
15/12/2022
8.94
 6,000 9.17 9.25 8.94 0 0 0
14/12/2022
9.17
 2,500 9.17 9.17 8.94 0 0 0
13/12/2022
9.17
 13,900 8.79 9.17 9.02 0 0 0
12/12/2022
8.79
 2,800 9.17 9.25 8.79 0 0 0
09/12/2022
9.17
 5,700 9.09 9.40 8.94 0 0 0
08/12/2022
9.09
 20,300 9.17 9.63 9.09 0 0 0
07/12/2022
9.17
 20,900 9.32 9.32 8.94 0 0 0
06/12/2022
9.32
 17,200 8.94 9.32 8.71 0 0 0
05/12/2022
8.94
 7,700 8.94 8.94 8.63 0 0 0
02/12/2022
8.94
 12,000 8.94 8.94 8.40 0 0 0
01/12/2022
8.94
 2,400 8.94 9.47 8.71 0 0 0
30/11/2022
8.94
 13,600 8.86 8.94 8.79 0 0 0
29/11/2022
8.86
 9,000 8.63 8.94 8.71 0 0 0
28/11/2022
8.63
 10,300 8.18 8.71 8.18 0 0 0
25/11/2022
8.18
 6,300 8.02 8.18 7.79 0 0 0
24/11/2022
8.02
 500 7.95 8.02 7.95 0 0 0
23/11/2022
7.95
 13,300 8.02 8.02 7.79 0 0 0
22/11/2022
8.02
 20,310 8.02 8.18 7.72 0 0 0
21/11/2022
8.02
 10,500 8.10 8.10 7.64 0 0 0
18/11/2022
8.10
 2,400 8.10 8.18 7.72 0 0 0
17/11/2022
8.10
 22,600 8.18 8.25 7.87 0 0 0
16/11/2022
8.18
 18,210 7.64 8.18 6.88 0 0 0
15/11/2022
7.64
 29,900 8.48 8.48 7.64 0 0 0
14/11/2022
8.48
 16,000 9.40 9.40 8.48 0 0 0
11/11/2022
9.40
 35,900 10.39 11.08 9.40 0 0 0
10/11/2022
10.39
 10,800 11.54 11.54 10.39 0 0 0
09/11/2022: Cổ tức tiền mặt tỉ lệ: 25%
09/11/2022
11.54
 7,800 11.69 12.38 10.62 0 0 0
08/11/2022
11.69
 55,200 11.49 11.69 11.03 0 0 0
07/11/2022
11.49
 73,800 11.76 11.76 11.16 0 0 0
04/11/2022
11.76
 24,600 11.82 11.82 11.56 200 0 0.0
03/11/2022
11.82
 53,100 11.69 11.82 11.43 0 0 0
02/11/2022
11.69
 24,900 11.49 11.69 11.43 200 0 0.0
01/11/2022
11.49
 23,900 11.49 11.49 11.36 0 0 0
31/10/2022
11.49
 39,700 11.43 11.82 11.43 0 0 0
28/10/2022
11.43
 25,600 11.69 11.76 11.36 0 0 0
27/10/2022
11.69
 20,300 11.36 11.82 11.43 0 0 0
26/10/2022
11.36
 11,300 11.36 11.36 10.51 0 0 0
25/10/2022
11.36
 9,300 11.36 11.82 10.51 0 0 0
24/10/2022
11.36
 2,200 11.62 11.62 10.51 0 0 0
21/10/2022
11.62
 3,500 11.82 11.82 11.16 0 0 0
20/10/2022
11.82
 5,100 12.02 12.02 11.82 0 0 0
19/10/2022
12.02
 20,910 12.02 12.08 11.95 0 0 0
18/10/2022
12.02
 13,300 11.89 12.02 11.89 0 0 0
17/10/2022
11.89
 3,700 11.95 11.95 11.36 0 0 0
14/10/2022
11.95
 10,700 11.95 11.95 11.62 0 0 0
13/10/2022
11.95
 25,300 12.54 12.54 11.69 0 0 0
12/10/2022
12.54
 3,400 12.41 12.74 12.02 0 0 0
11/10/2022
12.41
 1,800 12.74 12.74 12.15 0 0 0
10/10/2022
12.74
 3,900 12.74 12.74 12.35 0 700 -0.0
07/10/2022
12.74
 4,200 12.94 12.94 12.54 0 0 0
06/10/2022
12.94
 10,300 13.07 13.07 12.54 0 0 0
05/10/2022
13.07
 3,000 12.87 13.07 13.00 0 0 0
04/10/2022
12.87
 1,800 13.00 13.00 12.87 0 0 0
03/10/2022
13.00
 9,801 13.20 13.20 13.00 0 0 0
30/09/2022
13.20
 12,300 13.20 13.20 13.00 0 0 0
29/09/2022
13.20
 3,930 13.20 13.27 13.20 0 0 0
28/09/2022
13.20
 23,800 13.40 13.46 13.20 0 0 0
27/09/2022
13.40
 4,000 13.46 13.66 13.40 0 0 0
26/09/2022
13.46
 9,800 13.46 13.46 13.20 0 0 0
23/09/2022
13.46
 8,000 13.33 13.46 13.20 0 0 0
22/09/2022
13.33
 7,300 13.33 13.33 13.13 0 0 0
21/09/2022
13.33
 17,300 13.40 13.40 13.20 0 0 0
20/09/2022
13.40
 11,100 13.33 13.40 13.33 0 0 0
19/09/2022
13.33
 44,700 13.73 13.73 13.33 0 0 0
16/09/2022
13.73
 16,105 13.73 13.73 13.46 0 0 0
15/09/2022
13.73
 8,800 13.73 13.73 13.53 0 0 0
14/09/2022
13.73
 5,300 13.73 13.73 13.46 0 0 0
13/09/2022
13.73
 2,016 13.73 13.73 13.66 0 0 0
12/09/2022
13.73
 5,720 13.79 13.92 13.40 0 0 0
09/09/2022
13.79
 11,800 13.59 13.79 12.68 0 100 -0.0
08/09/2022
13.59
 14,800 13.66 13.66 13.46 0 0 0
07/09/2022
13.66
 21,200 13.99 13.99 13.59 0 0 0
06/09/2022
13.99
 0 13.99 13.99 13.99 0 0 0
05/09/2022
13.99
 21,400 13.86 13.99 13.79 0 0 0
31/08/2022
13.86
 7,700 13.79 13.86 13.59 0 0 0
30/08/2022
13.79
 18,200 13.79 13.86 13.53 0 0 0
29/08/2022
13.79
 26,900 13.73 13.86 13.40 0 0 0
26/08/2022
13.73
 20,800 13.92 14.38 13.46 100 0 0.0
25/08/2022
13.92
 64,900 13.07 14.12 13.07 0 0 0
24/08/2022
13.07
 15,400 13.07 13.13 12.81 0 0 0
23/08/2022
13.07
 19,100 13.07 13.07 12.22 0 0 0
22/08/2022
13.07
 3,000 13.07 13.07 12.87 0 0 0
19/08/2022
13.07
 3,400 12.87 13.07 12.87 0 0 0
18/08/2022
12.87
 2,700 12.87 12.94 12.87 900 0 0.0
17/08/2022
12.87
 10,700 13.27 13.27 12.87 0 0 0
16/08/2022
13.27
 15,600 13.13 13.27 13.00 0 0 0
15/08/2022
13.13
 5,800 13.07 13.13 12.81 0 0 0
12/08/2022
13.07
 2,200 13.07 13.13 12.94 0 0 0
11/08/2022
13.07
 5,900 13.27 13.40 13.07 800 0 0.0
10/08/2022
13.27
 2,000 13.13 13.27 13.00 0 0 0
09/08/2022
13.13
 16,200 12.87 13.13 12.81 0 0 0
08/08/2022
12.87
 9,200 12.81 12.87 12.61 0 0 0
05/08/2022
12.81
 300 12.87 12.87 12.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |