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)
30/12/2021
11.50
 17,400 11.62 11.62 11.14 0 0 0
29/12/2021
11.32
 46,300 11.26 11.38 11.02 0 0 0
28/12/2021
11.26
 67,500 11.32 11.56 11.02 200 0 0.0
27/12/2021
11.50
 32,550 11.32 12.16 11.32 0 0 0
24/12/2021
11.56
 74,100 11.74 11.86 11.44 0 0 0
23/12/2021
11.92
 61,565 12.34 12.75 11.74 0 0 0
22/12/2021
12.40
 61,900 13.23 13.41 12.28 0 0 0
21/12/2021
12.51
 202,800 11.38 12.51 11.32 0 0 0
20/12/2021
11.38
 22,800 11.74 11.74 11.20 0 4,200 -0.1
17/12/2021
11.74
 43,031 11.80 11.80 11.50 0 0 0
16/12/2021
11.92
 26,000 11.92 12.16 11.86 0 0 0
15/12/2021
11.86
 54,008 11.92 11.98 11.68 0 0 0
14/12/2021
11.86
 90,825 11.44 12.22 11.32 0 0 0
13/12/2021
11.38
 27,200 11.38 11.62 11.38 0 0 0
10/12/2021
11.32
 34,391 11.20 11.56 11.08 0 0 0
09/12/2021
11.20
 40,660 11.32 11.32 11.02 0 0 0
08/12/2021
11.44
 23,600 11.86 11.86 11.14 0 0 0
07/12/2021
11.50
 22,400 11.02 11.68 10.79 0 0 0
06/12/2021
11.02
 55,600 11.74 11.74 10.73 0 0 0
03/12/2021
11.74
 63,800 12.10 12.51 11.56 9,500 0 0.2
02/12/2021
12.10
 56,570 13.23 13.23 11.98 0 0 0
01/12/2021
12.28
 150,242 11.20 12.28 11.20 0 0 0
30/11/2021
11.20
 120,000 11.26 11.32 11.02 0 0 0
29/11/2021
11.14
 35,500 11.44 11.62 11.14 0 100 0.0
26/11/2021
11.44
 173,000 12.22 12.22 10.97 0 0 0
25/11/2021
11.62
 192,388 12.04 12.04 11.26 0 0 0
24/11/2021
12.04
 41,900 12.81 13.41 11.92 0 0 0
23/11/2021
12.28
 79,200 11.56 12.28 11.50 0 0 0
22/11/2021
11.68
 21,000 12.28 12.75 11.68 100 0 0.0
19/11/2021
12.28
 96,816 12.93 13.29 11.98 0 0 0
18/11/2021
13.23
 60,100 13.41 13.41 13.11 0 0 0
17/11/2021
13.41
 50,610 13.41 13.65 13.29 0 0 0
16/11/2021
13.65
 65,000 14.00 14.06 13.65 0 0 0
15/11/2021
13.89
 89,300 13.53 14.30 13.53 0 0 0
12/11/2021
13.53
 101,400 13.71 14.12 13.11 0 0 0
11/11/2021
14.18
 104,100 14.60 14.60 13.71 0 0 0
10/11/2021
14.66
 104,300 15.32 15.32 14.00 0 0 0
09/11/2021
15.32
 71,410 15.14 16.57 15.14 0 5,000 -0.1
08/11/2021
15.14
 134,050 13.83 15.14 13.83 0 10,000 -0.2
05/11/2021
13.77
 263,226 12.99 13.77 12.99 0 0 0
04/11/2021: Cổ tức tiền mặt tỉ lệ: 7%
04/11/2021
12.51
 27,810 12.34 12.87 12.22 5,000 0 0.1
03/11/2021
12.16
 94,314 12.45 12.45 11.93 10,000 0 0.2
02/11/2021
12.45
 50,100 12.68 12.68 11.98 0 0 0
01/11/2021
12.68
 39,200 12.79 12.79 12.10 0 0 0
29/10/2021
12.79
 37,340 12.96 12.96 12.68 0 0 0
28/10/2021
12.91
 55,810 12.56 13.02 12.45 0 0 0
27/10/2021
12.50
 100,809 11.58 12.73 11.41 0 0 0
25/10/2021
12.85
 66,700 13.66 13.66 12.39 0 0 0
22/10/2021
13.71
 83,661 13.19 14.46 13.19 0 0 0
21/10/2021
13.19
 83,053 13.02 13.19 12.39 0 0 0
20/10/2021
12.04
 171,910 10.95 12.04 10.95 0 0 0
19/10/2021
10.95
 50,000 10.60 10.95 10.60 0 0 0
18/10/2021
10.43
 147,500 10.08 10.43 9.56 0 0 0
15/10/2021
9.51
 39,661 9.51 10.03 9.51 0 0 0
14/10/2021
9.51
 59,300 9.05 9.51 8.76 0 0 0
13/10/2021
9.05
 68,610 8.58 9.05 8.07 0 0 0
12/10/2021
8.53
 25,000 8.07 8.53 8.07 0 0 0
11/10/2021
8.30
 11,000 8.30 8.30 8.07 0 0 0
08/10/2021
8.30
 33,200 8.76 8.76 8.07 0 0 0
07/10/2021
8.76
 16,923 8.76 8.82 7.95 0 0 0
06/10/2021
8.76
 12,100 8.64 8.82 8.64 0 0 0
05/10/2021
8.82
 38,700 9.68 9.79 8.64 0 0 0
04/10/2021
9.28
 89,645 8.64 9.28 8.64 0 0 0
01/10/2021
8.47
 36,800 8.76 8.76 8.07 0 0 0
30/09/2021
8.64
 12,400 8.01 8.70 7.95 0 0 0
29/09/2021
8.01
 6,600 8.07 8.07 7.66 0 0 0
28/09/2021
7.72
 11,700 7.32 7.72 7.32 0 0 0
27/09/2021
7.78
 100 7.78 7.78 7.78 0 0 0
24/09/2021
7.84
 1,800 7.78 7.84 7.72 0 0 0
23/09/2021
7.72
 6,835 7.66 7.78 7.66 0 0 0
22/09/2021
7.89
 6,300 7.49 7.89 7.37 0 0 0
21/09/2021
7.84
 7,800 7.66 7.84 7.66 0 0 0
20/09/2021
8.01
 7,600 7.78 8.01 7.78 0 0 0
17/09/2021
8.07
 8,900 7.78 8.07 7.49 0 0 0
16/09/2021
8.07
 10,100 7.95 8.07 7.95 0 0 0
15/09/2021
8.12
 43,700 7.84 8.18 7.84 0 0 0
14/09/2021
7.84
 12,300 7.66 7.95 7.66 0 0 0
13/09/2021
7.66
 2,400 7.66 7.66 7.49 0 0 0
10/09/2021
7.66
 3,800 7.66 7.72 7.32 0 0 0
09/09/2021
7.72
 6,400 7.61 7.72 7.49 0 0 0
08/09/2021
7.72
 1,200 7.72 7.72 7.49 0 0 0
07/09/2021
7.72
 6,700 7.61 7.84 7.20 0 0 0
06/09/2021
7.72
 28,405 7.61 8.07 7.61 0 0 0
01/09/2021
7.61
 7,316 8.01 8.18 7.61 0 0 0
31/08/2021
8.24
 20,800 8.07 8.24 8.01 0 0 0
30/08/2021
8.01
 48,100 7.66 8.18 7.66 0 0 0
27/08/2021
7.61
 11,000 7.55 7.78 7.37 0 0 0
26/08/2021
7.55
 14,200 6.91 7.55 6.91 0 0 0
25/08/2021
7.37
 1,402 7.20 7.37 7.09 0 0 0
24/08/2021
7.37
 18,800 7.20 7.37 7.14 0 0 0
23/08/2021
7.43
 6,900 7.49 7.49 6.97 0 0 0
20/08/2021
7.49
 53,800 6.91 7.49 6.91 0 0 0
19/08/2021
7.49
 9,700 7.66 7.66 7.09 0 0 0
18/08/2021
7.66
 15,105 7.89 7.89 7.26 0 0 0
17/08/2021
7.89
 42,200 8.64 8.64 7.84 0 0 0
16/08/2021
8.24
 25,800 8.07 8.35 7.49 0 0 0
13/08/2021
8.07
 129,700 7.49 8.30 7.26 0 0 0
12/08/2021
8.01
 213,900 8.35 8.58 7.89 0 0 0
11/08/2021
7.84
 65,210 7.78 7.84 7.78 0 0 0
10/08/2021
7.14
 144,000 6.63 7.14 6.63 0 0 0

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