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)
03/06/2022
10.67
 15,200 10.91 10.91 10.61 0 8,500 -0.2
02/06/2022
10.91
 11,905 10.97 10.97 10.73 0 0 0
01/06/2022
10.97
 24,300 10.67 10.97 10.43 0 0 0
31/05/2022
10.67
 23,600 10.13 10.97 10.13 0 0 0
30/05/2022
10.43
 1,600 10.25 10.43 10.25 0 0 0
27/05/2022
10.49
 4,244 10.25 10.61 10.25 0 0 0
26/05/2022
10.61
 6,510 10.61 10.61 10.61 0 0 0
25/05/2022
10.61
 15,000 10.31 10.61 10.13 0 0 0
24/05/2022
10.13
 1,400 10.13 10.13 10.01 0 0 0
23/05/2022
10.01
 9,100 10.13 10.13 10.01 0 0 0
20/05/2022
10.25
 7,403 10.07 10.31 10.01 0 0 0
19/05/2022
10.07
 13,200 9.77 10.13 9.65 200 0 0.0
18/05/2022
10.25
 45,600 9.71 10.31 9.54 0 0 0
17/05/2022
9.71
 22,204 8.94 9.71 8.94 0 0 0
16/05/2022
8.94
 52,200 8.70 9.24 8.70 0 0 0
13/05/2022
8.70
 37,300 9.54 9.54 8.70 0 0 0
12/05/2022
9.54
 33,000 10.13 10.13 9.54 0 0 0
11/05/2022
10.43
 8,100 10.13 10.43 10.13 0 0 0
10/05/2022
10.61
 14,500 9.77 10.73 9.77 0 0 0
09/05/2022
9.83
 28,900 10.43 10.67 9.77 0 0 0
06/05/2022
10.61
 17,800 10.85 10.97 10.61 0 0 0
05/05/2022
11.14
 8,700 11.32 11.32 10.97 2,500 0 0.0
04/05/2022
11.32
 19,324 11.50 11.50 11.14 0 0 0
29/04/2022
11.14
 34,400 11.02 11.32 10.73 0 0 0
28/04/2022
11.14
 20,300 10.97 11.14 10.73 0 0 0
27/04/2022
10.79
 26,000 10.61 10.79 10.55 0 0 0
26/04/2022
10.61
 36,200 10.19 10.61 10.13 0 0 0
25/04/2022
10.25
 80,000 11.02 11.02 10.19 0 0 0
22/04/2022
11.26
 122,200 12.40 12.40 11.26 0 1,500 0.0
21/04/2022
12.46
 32,900 12.69 13.11 11.80 0 0 0
20/04/2022
12.69
 45,300 13.71 13.71 12.51 0 600 0.0
19/04/2022
13.53
 138,000 13.11 14.24 12.93 0 0 0
18/04/2022
13.11
 54,000 13.23 13.35 12.93 0 0 0
14/04/2022
13.17
 91,204 12.22 13.29 12.22 0 0 0
13/04/2022
12.16
 31,100 12.51 12.51 11.92 0 0 0
12/04/2022
12.34
 22,000 12.46 12.57 12.10 0 0 0
08/04/2022
12.46
 48,904 12.69 12.75 12.28 0 0 0
07/04/2022
12.75
 32,000 12.57 12.75 12.57 1,800 0 0.0
06/04/2022
12.75
 27,516 12.51 12.75 12.46 7,400 0 0.2
05/04/2022
12.75
 42,204 12.63 12.75 12.57 12,700 0 0.3
04/04/2022
12.75
 108,500 12.99 12.99 12.51 100 0 0.0
31/03/2022
12.69
 36,700 12.34 13.47 12.34 0 0 0
30/03/2022
12.34
 68,500 12.75 12.75 12.10 0 0 0
29/03/2022
12.75
 49,500 12.87 12.87 12.57 0 0 0
28/03/2022
12.87
 81,615 12.87 13.29 12.51 0 0 0
25/03/2022
12.81
 47,300 12.81 13.11 12.51 0 0 0
24/03/2022
12.81
 42,700 12.99 13.23 12.81 0 0 0
23/03/2022
12.87
 54,020 12.69 13.05 12.63 0 0 0
22/03/2022
12.69
 46,810 12.34 12.87 12.28 400 0 0.0
21/03/2022
12.28
 25,405 12.40 12.57 12.10 0 0 0
18/03/2022
12.51
 56,205 12.04 12.51 12.04 0 0 0
17/03/2022
12.22
 64,500 12.69 12.69 11.68 0 0 0
16/03/2022
12.69
 59,700 12.51 12.99 12.28 0 0 0
15/03/2022
12.63
 87,700 12.51 12.75 11.98 0 0 0
14/03/2022
13.17
 71,050 13.89 14.24 13.17 0 0 0
11/03/2022
13.89
 134,110 14.06 14.60 13.83 0 0 0
10/03/2022
13.89
 90,500 13.71 14.72 13.71 0 0 0
09/03/2022
14.36
 151,800 14.00 14.60 13.71 0 0 0
08/03/2022
13.71
 164,860 14.90 15.14 13.71 3,100 0 0.1
07/03/2022
14.48
 186,050 13.77 14.48 13.47 0 0 0
04/03/2022
13.17
 104,300 13.89 13.89 13.11 0 0 0
03/03/2022
13.89
 109,200 14.30 14.42 13.71 400 0 0.0
02/03/2022
14.24
 92,942 13.29 14.30 13.11 0 5,000 -0.1
01/03/2022
13.29
 178,089 14.30 14.30 13.05 0 0 0
28/02/2022
14.48
 142,700 14.48 14.90 13.71 1,000 0 0.0
25/02/2022
14.48
 223,160 14.30 14.96 14.30 5,000 0 0.1
24/02/2022
13.65
 362,119 13.11 13.65 12.69 500 0 0.0
23/02/2022
12.46
 167,120 11.32 12.46 11.32 0 0 0
22/02/2022
11.32
 47,200 11.02 11.32 10.97 0 0 0
21/02/2022
11.02
 56,600 10.67 11.08 10.67 0 0 0
18/02/2022
10.67
 11,960 10.61 10.73 10.61 0 0 0
17/02/2022
10.73
 21,410 10.79 10.85 10.67 0 0 0
16/02/2022
10.79
 30,700 10.85 10.85 10.73 0 0 0
15/02/2022
10.85
 55,500 10.61 10.85 10.61 0 0 0
14/02/2022
10.61
 7,200 10.73 10.73 10.61 0 0 0
11/02/2022
10.73
 5,200 10.73 10.85 10.67 0 0 0
10/02/2022
10.73
 41,800 10.49 10.73 10.49 0 0 0
09/02/2022
10.73
 12,400 10.73 10.73 10.55 0 0 0
08/02/2022
10.73
 10,700 10.73 10.79 10.61 0 0 0
07/02/2022
10.73
 1,000 10.55 10.73 10.49 0 0 0
28/01/2022
10.49
 15,000 10.43 10.55 10.43 0 0 0
27/01/2022
10.43
 9,000 10.49 10.55 10.13 0 0 0
26/01/2022
10.55
 13,500 10.43 10.55 10.43 0 0 0
25/01/2022
10.43
 20,219 10.13 10.43 10.01 0 0 0
24/01/2022
10.55
 40,900 11.62 11.62 10.43 0 0 0
21/01/2022
10.61
 49,500 10.07 10.61 10.07 0 0 0
20/01/2022
9.65
 18,700 9.24 9.65 9.24 0 0 0
19/01/2022
9.18
 13,900 8.94 9.18 8.94 0 0 0
18/01/2022
8.94
 34,011 9.24 9.24 8.70 0 0 0
17/01/2022
9.30
 27,000 10.01 10.01 9.24 0 0 0
14/01/2022
10.01
 12,400 10.07 10.07 9.71 0 0 0
13/01/2022
10.07
 29,600 10.19 10.43 10.01 0 0 0
12/01/2022
10.49
 59,200 10.61 10.61 9.89 0 0 0
11/01/2022
10.37
 26,900 10.55 10.79 9.71 0 0 0
10/01/2022
10.79
 66,500 11.26 11.32 10.79 0 200 0.0
07/01/2022
11.20
 30,550 11.32 11.32 10.97 0 0 0
06/01/2022
11.20
 20,200 11.20 11.20 11.08 0 0 0
05/01/2022
11.26
 30,200 11.20 11.38 11.14 0 0 0
04/01/2022
11.38
 18,400 11.44 11.50 11.26 0 0 0
31/12/2021
11.20
 30,700 11.50 11.50 11.20 0 0 0

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