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)
25/10/2022
10.31
 9,300 9.59 10.73 9.54 0 0 0
24/10/2022
10.31
 2,200 10.43 10.43 9.54 0 0 0
21/10/2022
10.55
 3,500 10.55 10.67 10.13 0 0 0
20/10/2022
10.73
 5,100 10.73 10.73 10.73 0 0 0
19/10/2022
10.91
 20,910 10.97 10.97 10.85 0 0 0
18/10/2022
10.91
 13,300 10.79 10.91 10.79 0 0 0
17/10/2022
10.79
 3,700 10.37 10.85 10.31 0 0 0
14/10/2022
10.85
 10,700 10.73 10.85 10.55 0 0 0
13/10/2022
10.85
 25,300 11.26 11.26 10.61 0 0 0
12/10/2022
11.38
 3,400 10.91 11.56 10.91 0 0 0
11/10/2022
11.26
 1,800 11.56 11.56 11.02 0 0 0
10/10/2022
11.56
 3,900 11.56 11.56 11.20 0 700 0.0
07/10/2022
11.56
 4,200 11.44 11.56 11.38 0 0 0
06/10/2022
11.74
 10,300 11.62 11.74 11.38 0 0 0
05/10/2022
11.86
 3,000 11.86 11.86 11.80 0 0 0
04/10/2022
11.68
 1,800 11.80 11.80 11.68 0 0 0
03/10/2022
11.80
 9,801 11.92 11.92 11.80 0 0 0
30/09/2022
11.98
 12,300 11.92 11.98 11.80 0 0 0
29/09/2022
11.98
 3,930 11.98 12.04 11.98 0 0 0
28/09/2022
11.98
 23,800 12.16 12.22 11.98 0 0 0
27/09/2022
12.16
 4,000 12.16 12.40 12.16 0 0 0
26/09/2022
12.22
 9,800 12.10 12.22 11.98 0 0 0
23/09/2022
12.22
 8,000 12.04 12.22 11.98 0 0 0
22/09/2022
12.10
 7,300 12.04 12.10 11.92 0 0 0
21/09/2022
12.10
 17,300 12.10 12.10 11.98 0 0 0
20/09/2022
12.16
 11,100 12.16 12.16 12.10 0 0 0
19/09/2022
12.10
 44,700 12.22 12.22 12.10 0 0 0
16/09/2022
12.46
 16,105 12.40 12.46 12.22 0 0 0
15/09/2022
12.46
 8,800 12.28 12.46 12.28 0 0 0
14/09/2022
12.46
 5,300 12.40 12.46 12.22 0 0 0
13/09/2022
12.46
 2,016 12.40 12.46 12.40 0 0 0
12/09/2022
12.46
 5,720 12.51 12.63 12.16 0 0 0
09/09/2022
12.51
 11,800 11.50 12.51 11.50 0 100 0.0
08/09/2022
12.34
 14,800 12.34 12.34 12.22 0 0 0
07/09/2022
12.40
 21,200 12.57 12.69 12.34 0 0 0
06/09/2022
12.69
 0 12.69 12.69 12.69 0 0 0
05/09/2022
12.69
 21,400 12.57 12.69 12.51 0 0 0
31/08/2022
12.57
 7,700 12.34 12.57 12.34 0 0 0
30/08/2022
12.51
 18,200 12.57 12.57 12.28 0 0 0
29/08/2022
12.51
 26,900 12.40 12.57 12.16 0 0 0
26/08/2022
12.46
 20,800 13.05 13.05 12.22 100 0 0.0
25/08/2022
12.63
 64,900 11.86 12.81 11.86 0 0 0
24/08/2022
11.86
 15,400 11.80 11.92 11.62 0 0 0
23/08/2022
11.86
 19,100 11.80 11.86 11.08 0 0 0
22/08/2022
11.86
 3,000 11.74 11.86 11.68 0 0 0
19/08/2022
11.86
 3,400 11.74 11.86 11.68 0 0 0
18/08/2022
11.68
 2,700 11.68 11.74 11.68 900 0 0.0
17/08/2022
11.68
 10,700 11.74 11.92 11.68 0 0 0
16/08/2022
12.04
 15,600 11.92 12.04 11.80 0 0 0
15/08/2022
11.92
 5,800 11.80 11.92 11.62 0 0 0
12/08/2022
11.86
 2,200 11.92 11.92 11.74 0 0 0
11/08/2022
11.86
 5,900 11.92 12.16 11.86 800 0 0.0
10/08/2022
12.04
 2,000 11.92 12.04 11.80 0 0 0
09/08/2022
11.92
 16,200 11.62 11.92 11.62 0 0 0
08/08/2022
11.68
 9,200 11.56 11.68 11.44 0 0 0
05/08/2022
11.62
 300 11.62 11.62 11.62 0 0 0
04/08/2022
11.68
 2,500 11.56 11.68 11.56 0 0 0
03/08/2022
11.50
 2,600 11.32 11.50 11.32 0 0 0
02/08/2022
11.32
 6,000 11.20 11.32 11.20 0 0 0
01/08/2022
11.32
 3,700 11.26 11.32 11.14 0 0 0
29/07/2022
11.26
 2,200 11.20 11.26 11.20 0 0 0
28/07/2022
11.26
 7,500 11.14 11.26 11.14 0 0 0
27/07/2022
11.14
 10,000 11.14 11.14 11.08 0 0 0
26/07/2022
11.02
 5,100 11.02 11.20 11.02 0 0 0
25/07/2022
11.08
 1,800 11.08 11.08 11.02 0 0 0
22/07/2022
11.08
 9,600 11.14 11.14 10.85 0 7,000 -0.1
21/07/2022
11.14
 800 11.14 11.14 10.97 0 0 0
20/07/2022
11.20
 9,200 11.14 11.20 11.02 0 0 0
19/07/2022
11.14
 3,700 11.08 11.20 10.97 0 0 0
18/07/2022
11.02
 9,600 10.97 11.08 10.85 0 0 0
15/07/2022
10.97
 12,400 10.97 11.08 10.91 0 0 0
14/07/2022
11.14
 2,700 11.14 11.14 11.08 0 0 0
13/07/2022
11.14
 4,600 11.08 11.14 10.97 0 0 0
12/07/2022
11.14
 11,400 10.91 11.14 10.91 0 0 0
11/07/2022
11.02
 2,700 10.85 11.02 10.73 0 0 0
08/07/2022
10.97
 1,700 10.85 11.02 10.85 0 0 0
07/07/2022
11.02
 5,600 10.91 11.02 10.73 0 0 0
06/07/2022
10.97
 11,600 10.97 10.97 10.73 0 0 0
05/07/2022
10.91
 6,400 11.02 11.02 10.91 0 0 0
04/07/2022
11.02
 18,200 11.20 11.20 10.97 0 0 0
01/07/2022
11.20
 4,600 10.97 11.20 10.85 0 0 0
30/06/2022
11.20
 17,200 11.08 11.26 10.97 0 0 0
29/06/2022
11.26
 25,400 11.08 11.26 10.97 0 0 0
28/06/2022
11.32
 2,400 11.32 11.32 11.26 0 0 0
27/06/2022
11.38
 2,900 11.74 11.74 11.26 0 0 0
24/06/2022
11.44
 3,000 11.20 11.44 11.20 0 200 0.0
23/06/2022
11.50
 21,500 11.20 11.50 11.20 0 0 0
22/06/2022
11.20
 8,505 11.02 11.20 11.02 0 0 0
21/06/2022
11.02
 11,400 10.85 11.26 10.85 0 0 0
20/06/2022
11.02
 35,300 11.62 11.62 10.91 0 0 0
17/06/2022
11.62
 11,205 11.26 11.62 10.79 0 0 0
16/06/2022
11.26
 18,400 11.20 11.32 10.97 0 0 0
15/06/2022
10.97
 37,800 10.91 10.97 10.85 0 0 0
14/06/2022
10.85
 27,600 10.73 11.08 10.67 0 0 0
13/06/2022
10.85
 48,520 10.91 10.91 10.61 0 0 0
10/06/2022
10.91
 14,100 11.02 11.02 10.73 0 0 0
09/06/2022
11.02
 6,920 11.02 11.02 10.85 0 0 0
08/06/2022
11.02
 9,300 10.61 11.02 10.61 0 0 0
07/06/2022
10.97
 28,600 11.32 11.32 10.61 0 0 0
06/06/2022
11.32
 28,900 10.67 11.32 10.67 0 0 0

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