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

9.70
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
(2024-10-15) 		0.10 1.04% 38,700 0 0
9.50
9.80
9.70
2 tháng
(2024-09-16) 		-0.41 -4.03% 111,600 0 0
9.50
10.20
9.70
3 tháng
(2024-08-16) 		-0.31 -3.14% 236,800 0 0
9.50
10.20
9.70
6 tháng
(2024-05-20) 		0.06 0.58% 715,200 -19,700 -0.2
9.46
10.57
9.70
12 tháng
(2023-11-20) 		-0.04 -0.37% 1,349,300 -25,300 -0.3
9.27
10.57
9.70
24 tháng
(2022-11-25) 		0.85 9.59% 4,183,765 -22,400 -0.2
7.94
11.91
9.70
36 tháng
(2021-11-30) 		-3.67 -27.43% 12,614,399 -3,400 0.2
7.94
17.28
9.70
60 tháng
(2019-12-11) 		5.73 144.11% 19,125,118 -561,500 -5.5
3.22
18.27
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
5.71
 300 5.77 5.77 5.57 0 0 0
08/04/2021
5.77
 2,900 5.50 6.05 5.50 0 2,000 -0.0
07/04/2021
5.50
 5,000 5.50 5.50 5.50 0 3,000 -0.0
06/04/2021
5.50
 8,000 5.50 5.50 5.43 0 5,000 -0.0
05/04/2021
5.50
 2,517 5.50 5.50 5.50 0 0 0
02/04/2021
5.50
 1,861 5.71 5.71 5.50 0 0 0
01/04/2021
5.71
 2,200 5.71 5.71 5.71 0 0 0
31/03/2021
5.71
 1,100 5.57 6.05 5.71 100 0 0.0
30/03/2021
5.57
 0 5.57 5.57 5.57 0 0 0
29/03/2021
5.57
 2,300 6.12 6.12 5.57 0 0 0
26/03/2021
6.12
 0 6.12 6.12 6.12 0 0 0
25/03/2021
6.12
 10 6.12 6.12 6.12 0 0 0
24/03/2021
6.12
 0 6.12 6.12 6.12 0 0 0
23/03/2021
6.12
 1,100 5.71 6.19 6.12 100 0 0.0
22/03/2021
5.71
 210 5.64 5.71 5.71 0 200 -0.0
19/03/2021
5.64
 9,400 5.57 5.64 5.57 0 9,400 -0.1
18/03/2021
5.57
 11,100 5.50 5.57 5.50 0 2,000 -0.0
17/03/2021
5.50
 2,000 5.64 5.64 5.50 0 0 0
16/03/2021
5.64
 0 5.64 5.64 5.64 0 0 0
15/03/2021
5.64
 0 5.64 5.64 5.64 0 0 0
12/03/2021
5.64
 0 5.64 5.64 5.64 0 0 0
11/03/2021
5.64
 0 5.64 5.64 5.64 0 0 0
10/03/2021
5.64
 700 5.36 5.84 5.64 100 0 0.0
09/03/2021
5.36
 0 5.36 5.36 5.36 0 0 0
08/03/2021
5.36
 2,400 5.36 5.36 5.36 0 2,400 -0.0
05/03/2021
5.36
 4,300 5.36 5.36 5.36 0 2,300 -0.0
04/03/2021
5.36
 0 5.36 5.36 5.36 0 0 0
03/03/2021
5.36
 1,900 5.36 5.36 5.29 0 800 -0.0
02/03/2021
5.36
 1,400 5.36 5.36 5.29 0 700 -0.0
01/03/2021
5.36
 700 5.43 5.91 5.36 100 0 0.0
26/02/2021
5.43
 0 5.43 5.43 5.43 0 0 0
25/02/2021
5.43
 0 5.43 5.43 5.43 0 0 0
24/02/2021
5.43
 0 5.43 5.43 5.43 0 0 0
23/02/2021
5.43
 0 5.43 5.43 5.43 0 0 0
22/02/2021
5.43
 200 5.43 5.43 5.43 0 200 -0.0
19/02/2021
5.43
 200 4.95 5.43 5.43 100 0 0.0
18/02/2021
4.95
 500 5.50 5.50 4.95 0 0 0
17/02/2021
5.50
 0 5.50 5.50 5.50 0 0 0
09/02/2021
5.50
 400 6.05 6.05 5.50 0 0 0
08/02/2021
6.05
 0 6.05 6.05 6.05 0 0 0
05/02/2021
6.05
 0 6.05 6.05 6.05 0 0 0
04/02/2021
6.05
 0 6.05 6.05 6.05 0 0 0
03/02/2021
6.05
 0 6.05 6.05 6.05 0 0 0
02/02/2021
6.05
 0 6.05 6.05 6.05 0 0 0
01/02/2021
6.05
 100 5.50 6.05 6.05 100 0 0.0
29/01/2021
5.50
 0 5.50 5.50 5.50 0 0 0
28/01/2021
5.50
 0 5.50 5.50 5.50 0 0 0
27/01/2021
5.50
 7,700 5.50 5.84 5.50 0 4,600 -0.0
26/01/2021
5.50
 800 5.43 5.50 4.95 100 500 -0.0
25/01/2021
5.43
 100 5.02 5.43 5.43 100 0 0.0
22/01/2021
5.02
 100 5.50 5.50 5.02 0 0 0
21/01/2021
5.50
 0 5.50 5.50 5.50 0 0 0
20/01/2021
5.50
 1,500 5.50 5.50 5.50 0 0 0
19/01/2021
5.50
 0 5.50 5.50 5.50 0 0 0
18/01/2021
5.50
 100 5.16 5.50 5.50 100 0 0.0
15/01/2021
5.16
 1,300 4.95 5.43 5.16 100 1,000 -0.0
14/01/2021
4.95
 800 4.95 4.95 4.95 0 800 -0.0
13/01/2021
4.95
 800 4.95 5.36 4.95 100 0 0.0
12/01/2021
4.95
 800 5.50 5.50 4.95 0 500 -0.0
11/01/2021
5.50
 0 5.50 5.50 5.50 0 0 0
08/01/2021
5.50
 0 5.50 5.50 5.50 0 0 0
07/01/2021
5.50
 2,200 5.22 5.50 5.36 0 2,100 -0.0
06/01/2021
5.22
 0 5.22 5.22 5.22 0 0 0
05/01/2021
5.22
 0 5.22 5.22 5.22 0 0 0
04/01/2021
5.22
 0 5.22 5.22 5.22 0 0 0
31/12/2020
5.22
 1,100 5.22 5.22 5.22 100 0 0.0
30/12/2020
5.22
 0 5.22 5.22 5.22 0 0 0
29/12/2020
5.22
 100 5.22 5.22 5.22 100 0 0.0
28/12/2020
5.22
 100 4.81 5.22 5.22 100 0 0.0
25/12/2020
4.81
 2,100 4.81 5.29 4.81 100 0 0.0
24/12/2020
4.81
 100 5.29 5.29 4.81 0 0 0
23/12/2020
5.29
 0 5.29 5.29 5.29 0 0 0
22/12/2020
5.29
 200 4.88 5.36 5.29 100 0 0.0
21/12/2020
4.88
 300 5.36 5.36 4.88 0 0 0
18/12/2020
5.36
 0 5.36 5.36 5.36 0 0 0
17/12/2020
5.36
 0 5.36 5.36 5.36 0 0 0
16/12/2020
5.36
 0 5.36 5.36 5.36 0 0 0
15/12/2020
5.36
 200 4.95 5.36 5.36 0 0 0
14/12/2020
4.95
 800 4.95 5.43 4.95 100 0 0.0
11/12/2020
4.95
 100 5.50 5.50 4.95 0 0 0
10/12/2020
5.50
 0 5.50 5.50 5.50 0 0 0
09/12/2020
5.50
 2,100 5.29 5.50 5.50 100 0 0.0
08/12/2020
5.29
 100 4.81 5.29 5.29 100 0 0.0
07/12/2020
4.81
 1,000 4.95 5.43 4.81 100 0 0.0
04/12/2020
4.95
 200 5.50 5.50 4.95 0 0 0
03/12/2020
5.50
 200 5.02 5.50 5.50 100 0 0.0
02/12/2020
5.02
 100 4.61 5.02 5.02 100 0 0.0
01/12/2020
4.61
 2,000 5.09 5.09 4.61 0 1,000 -0.0
30/11/2020
5.09
 1,500 5.64 5.64 5.09 0 1,500 -0.0
27/11/2020
5.64
 1,200 6.19 6.19 5.64 0 0 0
26/11/2020
6.19
 0 6.19 6.19 6.19 0 0 0
25/11/2020
6.19
 2,600 6.81 6.81 6.19 2,500 1,800 0.0
24/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0
23/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0
20/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0
19/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0
18/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0
17/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0
16/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0
13/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |