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)
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
04/08/2022
12.87
 2,500 12.68 12.87 12.74 0 0 0
03/08/2022
12.68
 2,600 12.48 12.68 12.48 0 0 0
02/08/2022
12.48
 6,000 12.48 12.48 12.35 0 0 0
01/08/2022
12.48
 3,700 12.41 12.48 12.28 0 0 0
29/07/2022
12.41
 2,200 12.41 12.41 12.35 0 0 0
28/07/2022
12.41
 7,500 12.28 12.41 12.28 0 0 0
27/07/2022
12.28
 10,000 12.15 12.28 12.22 0 0 0
26/07/2022
12.15
 5,100 12.22 12.35 12.15 0 0 0
25/07/2022
12.22
 1,800 12.22 12.22 12.15 0 0 0
22/07/2022
12.22
 9,600 12.28 12.28 11.95 0 7,000 -0.1
21/07/2022
12.28
 800 12.35 12.35 12.08 0 0 0
20/07/2022
12.35
 9,200 12.28 12.35 12.15 0 0 0
19/07/2022
12.28
 3,700 12.15 12.35 12.08 0 0 0
18/07/2022
12.15
 9,600 12.08 12.22 11.95 0 0 0
15/07/2022
12.08
 12,400 12.28 12.28 12.02 0 0 0
14/07/2022
12.28
 2,700 12.28 12.28 12.22 0 0 0
13/07/2022
12.28
 4,600 12.28 12.28 12.08 0 0 0
12/07/2022
12.28
 11,400 12.15 12.28 12.02 0 0 0
11/07/2022
12.15
 2,700 12.08 12.15 11.82 0 0 0
08/07/2022
12.08
 1,700 12.15 12.15 11.95 0 0 0
07/07/2022
12.15
 5,600 12.08 12.15 11.82 0 0 0
06/07/2022
12.08
 11,600 12.02 12.08 11.82 0 0 0
05/07/2022
12.02
 6,400 12.15 12.15 12.02 0 0 0
04/07/2022
12.15
 18,200 12.35 12.35 12.08 0 0 0
01/07/2022
12.35
 4,600 12.35 12.35 11.95 0 0 0
30/06/2022
12.35
 17,200 12.41 12.41 12.08 0 0 0
29/06/2022
12.41
 25,400 12.48 12.48 12.08 0 0 0
28/06/2022
12.48
 2,400 12.54 12.54 12.41 0 0 0
27/06/2022
12.54
 2,900 12.61 12.94 12.41 0 0 0
24/06/2022
12.61
 3,000 12.68 12.68 12.35 0 200 -0.0
23/06/2022
12.68
 21,500 12.35 12.68 12.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |