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

9.60
-0.10
(-1.03%)
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)
12/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0
11/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0
10/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0
09/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0
06/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0
05/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0
04/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0
03/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0
02/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0
30/10/2020
6.81
 0 6.81 6.81 6.81 0 0 0
29/10/2020
6.81
 0 6.81 6.81 6.81 0 0 0
28/10/2020
6.81
 1,100 6.81 6.81 6.19 0 0 0
27/10/2020
6.81
 0 6.81 6.81 6.81 0 0 0
26/10/2020
6.81
 0 6.81 6.81 6.81 0 0 0
23/10/2020
6.81
 0 6.81 6.81 6.81 0 0 0
22/10/2020
6.81
 0 6.81 6.81 6.81 0 0 0
21/10/2020
6.81
 100 6.19 6.81 6.81 100 0 0.0
20/10/2020
6.19
 100 6.12 6.19 6.19 0 0 0
19/10/2020
6.12
 0 6.12 6.12 6.12 0 0 0
16/10/2020: Cổ tức tiền mặt tỉ lệ: 8%
16/10/2020
6.12
 0 6.12 6.12 6.12 0 0 0
15/10/2020
6.12
 100 5.61 6.12 6.12 100 0 0.0
14/10/2020
5.61
 3,000 5.61 5.61 5.55 0 1,900 -0.0
13/10/2020
5.61
 1,900 5.93 5.93 5.36 0 0 0
12/10/2020
5.93
 0 5.93 5.93 5.93 0 0 0
09/10/2020
5.93
 6,200 5.55 5.93 5.30 0 0 0
08/10/2020
5.55
 100 5.05 5.55 5.55 100 0 0.0
07/10/2020
5.05
 700 4.98 5.42 4.98 100 0 0.0
06/10/2020
4.98
 0 4.98 4.98 4.98 0 0 0
05/10/2020
4.98
 7,300 4.60 4.98 4.67 0 0 0
02/10/2020
4.60
 0 4.60 4.60 4.60 0 0 0
01/10/2020
4.60
 0 4.60 4.60 4.60 0 0 0
30/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
29/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
28/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
25/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
24/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
23/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
22/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
21/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
18/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
17/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
16/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
15/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
14/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
11/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
10/09/2020
4.60
 600 4.54 4.60 4.60 0 0 0
09/09/2020
4.54
 0 4.54 4.54 4.54 0 0 0
08/09/2020
4.54
 0 4.54 4.54 4.54 0 0 0
07/09/2020
4.54
 0 4.54 4.54 4.54 0 0 0
04/09/2020
4.54
 0 4.54 4.54 4.54 0 0 0
03/09/2020
4.54
 0 4.54 4.54 4.54 0 0 0
01/09/2020
4.54
 0 4.54 4.54 4.54 0 0 0
31/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
28/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
27/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
26/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
25/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
24/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
21/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
20/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
19/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
18/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
17/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
14/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
13/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
12/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
11/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
10/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
07/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
06/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
05/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
04/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
03/08/2020
4.54
 0 4.54 4.54 4.54 0 0 0
31/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
30/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
29/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
28/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
27/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
24/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
23/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
22/07/2020
4.54
 100 4.98 4.98 4.54 0 0 0
21/07/2020
4.98
 0 4.98 4.98 4.98 0 0 0
20/07/2020
4.98
 0 4.98 4.98 4.98 0 0 0
17/07/2020
4.98
 500 4.54 4.98 4.98 0 0 0
16/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
15/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
14/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
13/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
10/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
09/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
08/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
07/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
06/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
03/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
02/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
01/07/2020
4.54
 0 4.54 4.54 4.54 0 0 0
30/06/2020
4.54
 0 4.54 4.54 4.54 0 0 0
29/06/2020
4.54
 0 4.54 4.54 4.54 0 0 0
26/06/2020
4.54
 0 4.54 4.54 4.54 0 0 0
25/06/2020
4.54
 0 4.54 4.54 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |