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

10.40
0.10
(0.97%)
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
(2024-04-19) 		0.20 1.98% 67,800 0 0
10
10.40
10.30
2 tháng
(2024-03-19) 		-0.10 -0.96% 199,100 0 0
10
10.50
10.30
3 tháng
(2024-02-19) 		-0.10 -0.96% 368,100 -5,900 -0.1
10
10.70
10.30
6 tháng
(2023-11-20) 		-0.20 -1.90% 634,100 -5,600 -0.1
10
10.70
10.30
12 tháng
(2023-05-24) 		1.11 12.10% 2,291,779 -14,800 -0.2
9.19
12.85
10.30
24 tháng
(2022-05-30) 		-3.12 -23.24% 5,232,522 -17,000 -0.3
8.56
16.33
10.30
36 tháng
(2021-06-03) 		3.18 44.72% 17,038,059 23,300 0.5
7.12
19.71
10.30
60 tháng
(2019-06-14) 		6.27 155.65% 18,437,866 -537,700 -5.2
3.47
19.71
10.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
10.30
-0.10
 3,900 10.40 10.40 10.30 0 0 0
#2 16/05/2024
10.40
0
 7,000 10.40 10.40 10.40 0 0 0
#3 15/05/2024
10.40
0
 0 10.40 10.40 10.40 0 0 0
#4 14/05/2024
10.40
0
 14,500 10.30 10.40 10.20 0 0 0
#5 13/05/2024
10.40
0.10
 1,300 10.30 10.40 10.30 0 0 0
#6 10/05/2024
10.30
0
 3,600 10.30 10.30 10.30 0 0 0
#7 09/05/2024
10.30
0
 400 10.30 10.30 10.30 0 0 0
#8 08/05/2024
10.30
0
 200 10.30 10.30 10.30 0 0 0
#9 07/05/2024
10.30
0.10
 1,300 10.20 10.30 10.20 0 0 0
#10 06/05/2024
10.20
0.20
 1,900 10.20 10.20 10.20 0 0 0
#11 03/05/2024
10
-0.20
 4,800 10.10 10.10 10 0 0 0
#12 02/05/2024
10.20
0
 3,100 10.20 10.20 9.80 0 0 0
#13 26/04/2024
10.20
0
 500 10.20 10.20 10.20 0 0 0
#14 25/04/2024
10.20
0
 0 10.20 10.20 10.20 0 0 0
#15 24/04/2024
10.20
-0.10
 6,400 10.20 10.20 10.10 0 0 0
#16 23/04/2024
10.30
0
 9,200 10.10 10.30 10 0 0 0
#17 22/04/2024
10.30
0.20
 4,200 10.30 10.30 10.30 0 0 0
#18 19/04/2024
10.10
-0.10
 5,500 10.20 10.20 10.10 0 0 0
#19 17/04/2024
10.20
0
 13,600 10.20 10.30 10.20 0 0 0
#20 16/04/2024
10.20
-0.10
 3,000 10.20 10.20 10.20 0 0 0
#21 15/04/2024
10.30
0
 2,000 10.30 10.30 10.30 0 0 0
#22 12/04/2024
10.30
0
 2,800 10.20 10.30 10.20 0 0 0
#23 11/04/2024
10.30
-0.10
 3,000 10.20 10.40 10.20 0 0 0
#24 10/04/2024
10.40
0
 12,000 10.40 10.50 10.40 0 0 0
#25 09/04/2024
10.40
0.10
 3,500 10.30 10.40 10.30 0 0 0
#26 08/04/2024
10.30
0
 6,400 10.40 10.50 10.30 0 0 0
#27 05/04/2024
10.30
-0.20
 4,200 10.20 10.30 10.20 0 0 0
#28 04/04/2024
10.50
0
 0 10.50 10.50 10.50 0 0 0
#29 03/04/2024
10.50
0.20
 3,700 10.20 10.50 10 0 0 0
#30 02/04/2024
10.30
0
 11,900 10.40 10.50 10.30 0 0 0
#31 01/04/2024
10.30
0.10
 14,800 10.30 10.30 10.20 0 0 0
#32 29/03/2024
10.20
0
 7,300 10.30 10.30 10.20 0 0 0
#33 28/03/2024
10.20
-0.10
 10,100 10.30 10.30 10.20 0 0 0
#34 27/03/2024
10.30
0
 2,400 10.30 10.30 10.30 0 0 0
#35 26/03/2024
10.30
0
 8,900 10.40 10.40 10.30 0 0 0
#36 25/03/2024
10.30
-0.10
 8,300 10.40 10.40 10.30 0 0 0
#37 22/03/2024
10.40
0
 6,900 10.40 10.40 10.20 0 0 0
#38 21/03/2024
10.40
0
 3,500 10.40 10.40 10.20 0 0 0
#39 20/03/2024
10.40
0
 3,000 10.40 10.40 10.30 0 0 0
#40 19/03/2024
10.40
0
 0 10.40 10.40 10.40 0 0 0
#41 18/03/2024
10.40
0
 36,600 10.40 10.40 10 0 300 -0.0
#42 15/03/2024
10.40
0
 1,000 10.40 10.40 10.10 0 0 0
#43 14/03/2024
10.40
-0.10
 4,000 10.50 10.50 10.40 0 0 0
#44 13/03/2024
10.50
0.10
 19,200 10.40 10.50 10.50 0 0 0
#45 12/03/2024
10.40
-0.10
 1,000 10.50 10.50 10.40 0 0 0
#46 11/03/2024
10.50
0
 500 10.50 10.50 10.50 0 0 0
#47 08/03/2024
10.50
0
 5,200 10.50 10.50 10.50 0 0 0
#48 07/03/2024
10.50
0
 25,600 10.50 10.50 10.40 0 0 0
#49 06/03/2024
10.50
-0.10
 9,400 10.60 10.60 10.40 0 0 0
#50 05/03/2024
10.60
0
 9,300 10.60 10.60 10.50 0 0 0
#51 04/03/2024
10.60
0
 15,500 10.60 10.70 10.50 0 5,600 -0.1
#52 01/03/2024
10.60
-0.10
 1,900 10.70 10.70 10.50 0 0 0
#53 29/02/2024
10.70
0
 0 10.70 10.70 10.70 0 0 0
#54 28/02/2024
10.70
0.30
 7,700 10.40 10.70 10.40 0 0 0
#55 27/02/2024
10.40
0
 4,500 10.40 10.40 10.40 0 0 0
#56 26/02/2024
10.40
0
 0 10.40 10.40 10.40 0 0 0
#57 23/02/2024
10.40
-0.10
 7,700 10.50 10.50 10.40 0 0 0
#58 22/02/2024
10.50
0
 0 10.50 10.50 10.50 0 0 0
#59 21/02/2024
10.50
0
 4,000 10.50 10.60 10.50 0 0 0
#60 20/02/2024
10.50
0.10
 5,600 10.40 10.50 10.40 0 0 0
#61 19/02/2024
10.40
0.10
 10,300 10.30 10.40 10.20 0 0 0
#62 16/02/2024
10.30
-0.10
 2,000 10.40 10.40 10.30 0 0 0
#63 15/02/2024
10.40
0.10
 2,400 10.30 10.40 10.40 0 0 0
#64 07/02/2024
10.30
0
 1,100 10.30 10.40 10.30 100 0 0.0
#65 06/02/2024
10.30
0.10
 16,100 10.20 10.30 10.30 0 0 0
#66 05/02/2024
10.20
0
 9,600 10.20 10.30 10.20 0 0 0
#67 02/02/2024
10.20
-0.10
 2,600 10.30 10.30 10.20 0 0 0
#68 01/02/2024
10.30
0
 1,100 10.30 10.30 10.10 0 0 0
#69 31/01/2024
10.30
0
 6,300 10.30 10.30 10.20 0 0 0
#70 30/01/2024
10.30
0
 200 10.30 10.30 10.20 0 0 0
#71 29/01/2024
10.30
0.10
 5,800 10.20 10.30 10.10 0 0 0
#72 26/01/2024
10.20
0.10
 2,600 10.10 10.20 10.10 0 0 0
#73 25/01/2024
10.10
-0.20
 3,200 10.30 10.30 10.10 0 0 0
#74 24/01/2024
10.30
0.10
 6,900 10.20 10.30 10.20 0 0 0
#75 23/01/2024
10.20
0
 0 10.20 10.20 10.20 0 0 0
#76 22/01/2024
10.20
0.10
 5,800 10.10 10.30 10.10 0 0 0
#77 19/01/2024
10.10
0.10
 4,000 10 10.10 10.10 0 0 0
#78 18/01/2024
10
-0.20
 500 10.20 10.20 10 0 0 0
#79 17/01/2024
10.20
0.10
 2,100 10.10 10.30 10.20 0 0 0
#80 16/01/2024
10.10
0
 200 10.10 10.20 10.10 0 0 0
#81 15/01/2024
10.10
0
 900 10.10 10.10 10.10 0 0 0
#82 12/01/2024
10.10
-0.20
 4,800 10.30 10.30 10.10 0 0 0
#83 11/01/2024
10.30
0
 300 10.30 10.30 10.30 0 0 0
#84 10/01/2024
10.30
-0.10
 2,200 10.40 10.40 10.30 0 0 0
#85 09/01/2024
10.40
0
 2,000 10.40 10.50 10.30 0 0 0
#86 08/01/2024
10.40
0
 2,300 10.40 10.40 10.30 0 0 0
#87 05/01/2024
10.40
0
 5,300 10.40 10.40 10.30 0 0 0
#88 04/01/2024
10.40
0
 11,600 10.40 10.40 10.30 0 0 0
#89 03/01/2024
10.40
0.20
 10,200 10.20 10.40 10.40 0 0 0
#90 02/01/2024
10.20
-0.10
 3,100 10.30 10.30 10.20 0 0 0
#91 29/12/2023
10.30
0
 1,800 10.30 10.30 10.20 0 0 0
#92 28/12/2023
10.30
0
 6,500 10.30 10.30 10.10 0 0 0
#93 27/12/2023
10.30
0
 3,300 10.30 10.30 10.30 0 0 0
#94 26/12/2023
10.30
0
 200 10.30 10.30 10.10 0 0 0
#95 25/12/2023
10.30
0.10
 12,600 10.20 10.30 10.10 0 0 0
#96 22/12/2023
10.20
0
 11,400 10.20 10.30 10.20 0 0 0
#97 21/12/2023
10.20
0.10
 10,500 10.10 10.20 10.10 0 0 0
#98 20/12/2023
10.10
0
 3,100 10.10 10.10 10.10 0 0 0
#99 19/12/2023
10.10
-0.10
 7,100 10.20 10.20 10.10 0 0 0
#100 18/12/2023
10.20
-0.20
 5,600 10.40 10.40 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc