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

9.30
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
(2026-09-08) 		-0.11 -1.13% 24,200 -100 0.0
9.30
9.89
9.30
2 tháng
(2026-08-10) 		0.07 0.76% 27,600 -900 0.0
9.30
9.89
9.30
3 tháng
(2026-07-10) 		-0.29 -2.94% 57,300 -900 0.0
9.07
9.89
9.30
6 tháng
(2026-04-13) 		-0.47 -4.69% 117,800 -900 0.0
9.07
10.25
9.30
12 tháng
(2025-10-13) 		-0.38 -3.82% 443,800 -3,800 0.0
9.07
10.44
9.30
24 tháng
(2024-10-18) 		1.47 18.08% 2,027,416 5,500 0.1
7.96
10.98
9.30
36 tháng
(2023-10-24) 		1.21 14.37% 3,504,516 -19,800 -0.2
7.62
10.98
9.30
60 tháng
(2021-11-03) 		-2.56 -21.03% 16,178,974 1,900 0.3
6.66
15.32
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
6.79
 900 6.73 6.79 6.66 0 0 0
21/03/2023
6.66
 2,200 6.66 6.66 6.66 0 0 0
20/03/2023
6.66
 10,900 6.73 6.73 6.59 0 0 0
17/03/2023
6.66
 4,300 6.66 6.66 6.66 0 0 0
16/03/2023
6.86
 6,508 6.66 6.86 6.66 0 0 0
15/03/2023
6.86
 2,800 6.73 6.86 6.73 0 0 0
14/03/2023
6.73
 5,000 6.73 6.79 6.73 0 0 0
13/03/2023
6.86
 700 6.93 6.93 6.86 0 0 0
10/03/2023
6.79
 1,500 6.86 6.86 6.79 0 0 0
09/03/2023
6.86
 2,800 6.79 6.86 6.73 0 0 0
08/03/2023
6.73
 4,807 6.86 6.86 6.73 0 0 0
07/03/2023
6.73
 1,500 6.73 6.73 6.73 0 0 0
06/03/2023
6.73
 5,800 7.00 7.00 6.73 0 0 0
03/03/2023
6.79
 1 6.79 6.79 6.79 0 0 0
02/03/2023
6.79
 1,700 6.86 6.93 6.79 0 0 0
01/03/2023
6.79
 2,808 7.07 7.07 6.73 0 0 0
28/02/2023
7.07
 100 7.07 7.07 7.07 0 0 0
27/02/2023
6.93
 300 6.66 6.93 6.66 0 0 0
24/02/2023
7.07
 500 6.86 7.07 6.79 0 0 0
23/02/2023
7.00
 6,500 6.86 7.00 6.86 0 0 0
22/02/2023
7.00
 7,400 7.00 7.07 7.00 100 0 0.0
21/02/2023
7.07
 5,000 7.00 7.07 6.86 0 0 0
20/02/2023
7.00
 10,900 6.86 7.00 6.79 500 0 0.0
17/02/2023
6.79
 18,900 6.79 6.93 6.79 0 0 0
16/02/2023
6.93
 5,300 6.93 6.93 6.86 0 0 0
15/02/2023
6.93
 9,001 6.79 7.00 6.79 0 0 0
14/02/2023
6.79
 18,900 7.07 7.07 6.38 100 0 0.0
13/02/2023
7.07
 10,800 6.93 7.07 6.79 0 0 0
10/02/2023
6.86
 13,800 6.93 7.14 6.86 0 0 0
09/02/2023
7.21
 1,500 7.28 7.28 7.00 0 0 0
08/02/2023
7.21
 15,900 6.93 7.21 6.93 0 0 0
07/02/2023
6.93
 9,408 7.35 7.35 6.93 0 0 0
06/02/2023
7.28
 7,700 7.28 7.28 7.07 0 0 0
03/02/2023
7.07
 37,900 7.28 7.28 6.93 0 0 0
02/02/2023
6.93
 62,800 7.63 7.63 6.93 0 0 0
01/02/2023
7.63
 77,700 7.77 7.77 7.28 0 0 0
31/01/2023
7.77
 97,600 8.18 8.18 7.77 100 0 0.0
30/01/2023
8.60
 43,100 8.67 8.67 8.60 0 0 0
27/01/2023
9.50
 200 9.50 9.50 9.50 0 0 0
19/01/2023
9.50
 600 9.64 9.64 9.50 0 0 0
18/01/2023
9.64
 4,700 9.64 9.91 9.22 0 0 0
17/01/2023
9.01
 6,500 8.94 9.01 8.67 0 0 0
16/01/2023
8.67
 11,300 8.32 8.67 8.32 0 0 0
13/01/2023
8.74
 10,500 7.97 8.74 7.97 0 0 0
12/01/2023
8.74
 11,500 8.67 8.74 8.67 0 0 0
11/01/2023
8.67
 20,302 8.81 8.81 8.67 0 0 0
10/01/2023
8.67
 14,500 8.67 8.67 8.67 0 0 0
09/01/2023
8.67
 10,500 8.32 8.67 8.32 0 0 0
06/01/2023
8.53
 8,900 7.70 8.60 7.63 0 0 0
05/01/2023
8.11
 5,900 9.36 9.36 7.97 0 0 0
04/01/2023
8.60
 0 8.60 8.60 8.60 0 0 0
03/01/2023
8.60
 30,400 8.04 8.60 7.97 0 0 0
30/12/2022
7.83
 1,600 7.90 7.97 7.83 0 0 0
29/12/2022
7.97
 0 7.97 7.97 7.97 0 0 0
28/12/2022
7.97
 900 7.97 7.97 7.97 0 0 0
27/12/2022
7.70
 2,000 7.83 7.83 7.28 0 0 0
26/12/2022
7.63
 4,200 7.83 7.83 7.63 0 1,300 0.0
23/12/2022
7.83
 1,300 7.63 7.83 7.63 0 1,300 0.0
22/12/2022
7.90
 32,300 7.77 7.90 7.77 7,000 20,300 -0.1
21/12/2022
7.90
 22,300 8.25 8.25 7.77 17,400 17,400 0
20/12/2022
8.25
 6,200 7.97 8.25 7.83 2,600 0 0.0
19/12/2022
8.11
 31,900 8.11 8.25 7.97 13,300 100 0.2
16/12/2022
8.11
 5,100 8.04 8.11 8.04 0 0 0
15/12/2022
8.11
 6,000 8.18 8.39 8.11 0 0 0
14/12/2022
8.32
 2,500 8.32 8.32 8.11 0 0 0
13/12/2022
8.32
 13,900 8.32 8.32 8.18 0 0 0
12/12/2022
7.97
 2,800 8.25 8.39 7.97 0 0 0
09/12/2022
8.32
 5,700 8.53 8.53 8.11 0 0 0
08/12/2022
8.25
 20,300 8.74 8.74 8.25 0 0 0
07/12/2022
8.32
 20,900 8.32 8.32 8.11 0 0 0
06/12/2022
8.46
 17,200 7.97 8.46 7.90 0 0 0
05/12/2022
8.11
 7,700 8.11 8.11 7.83 0 0 0
02/12/2022
8.11
 12,000 7.63 8.11 7.63 0 0 0
01/12/2022
8.11
 2,400 8.60 8.60 7.90 0 0 0
30/11/2022
8.11
 13,600 7.97 8.11 7.97 0 0 0
29/11/2022
8.04
 9,000 7.97 8.11 7.90 0 0 0
28/11/2022
7.83
 10,300 7.42 7.90 7.42 0 0 0
25/11/2022
7.42
 6,300 7.07 7.42 7.07 0 0 0
24/11/2022
7.28
 500 7.21 7.28 7.21 0 0 0
23/11/2022
7.21
 13,300 7.07 7.28 7.07 0 0 0
22/11/2022
7.28
 20,310 7.28 7.42 7.00 0 0 0
21/11/2022
7.28
 10,500 6.93 7.35 6.93 0 0 0
18/11/2022
7.35
 2,400 7.35 7.42 7.00 0 0 0
17/11/2022
7.35
 22,600 7.42 7.49 7.14 0 0 0
16/11/2022
7.42
 18,210 6.31 7.42 6.24 0 0 0
15/11/2022
6.93
 29,900 7.00 7.00 6.93 0 0 0
14/11/2022
7.70
 16,000 7.70 7.70 7.70 0 0 0
11/11/2022
8.53
 35,900 10.05 10.05 8.53 0 0 0
10/11/2022
9.43
 10,800 10.26 10.26 9.43 0 0 0
09/11/2022: Cổ tức tiền mặt tỉ lệ: 25%
09/11/2022
10.47
 7,800 11.23 11.23 9.64 0 0 0
08/11/2022
10.61
 55,200 10.49 10.61 10.01 0 0 0
07/11/2022
10.43
 73,800 10.67 10.67 10.13 0 0 0
04/11/2022
10.67
 24,600 10.73 10.73 10.49 200 0 0.0
03/11/2022
10.73
 53,100 10.61 10.73 10.37 0 0 0
02/11/2022
10.61
 24,900 10.43 10.61 10.37 200 0 0.0
01/11/2022
10.43
 23,900 10.43 10.43 10.31 0 0 0
31/10/2022
10.43
 39,700 10.73 10.73 10.37 0 0 0
28/10/2022
10.37
 25,600 10.67 10.67 10.31 0 0 0
27/10/2022
10.61
 20,300 10.37 10.73 10.37 0 0 0
26/10/2022
10.31
 11,300 10.01 10.31 9.54 0 0 0

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