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)
17/03/2021
4.61
 2,000 4.61 4.61 4.61 0 0 0
16/03/2021
4.72
 0 4.72 4.72 4.72 0 0 0
15/03/2021
4.72
 0 4.72 4.72 4.72 0 0 0
12/03/2021
4.72
 0 4.72 4.72 4.72 0 0 0
11/03/2021
4.72
 0 4.72 4.72 4.72 0 0 0
10/03/2021
4.72
 700 4.90 4.90 4.72 100 0 0.0
09/03/2021
4.49
 0 4.49 4.49 4.49 0 0 0
08/03/2021
4.49
 2,400 4.49 4.49 4.49 0 2,400 0.0
05/03/2021
4.49
 4,300 4.49 4.49 4.49 0 2,300 0.0
04/03/2021
4.49
 0 4.49 4.49 4.49 0 0 0
03/03/2021
4.49
 1,900 4.44 4.49 4.44 0 800 0.0
02/03/2021
4.49
 1,400 4.44 4.49 4.44 0 700 0.0
01/03/2021
4.49
 700 4.96 4.96 4.49 100 0 0.0
26/02/2021
4.55
 0 4.55 4.55 4.55 0 0 0
25/02/2021
4.55
 0 4.55 4.55 4.55 0 0 0
24/02/2021
4.55
 0 4.55 4.55 4.55 0 0 0
23/02/2021
4.55
 0 4.55 4.55 4.55 0 0 0
22/02/2021
4.55
 200 4.55 4.55 4.55 0 200 0.0
19/02/2021
4.55
 200 4.55 4.55 4.55 100 0 0.0
18/02/2021
4.15
 500 4.21 4.21 4.15 0 0 0
17/02/2021
4.61
 0 4.61 4.61 4.61 0 0 0
09/02/2021
4.61
 400 4.61 4.61 4.61 0 0 0
08/02/2021
5.07
 0 5.07 5.07 5.07 0 0 0
05/02/2021
5.07
 0 5.07 5.07 5.07 0 0 0
04/02/2021
5.07
 0 5.07 5.07 5.07 0 0 0
03/02/2021
5.07
 0 5.07 5.07 5.07 0 0 0
02/02/2021
5.07
 0 5.07 5.07 5.07 0 0 0
01/02/2021
5.07
 101 5.07 5.07 5.07 100 0 0.0
29/01/2021
4.61
 0 4.61 4.61 4.61 0 0 0
28/01/2021
4.61
 0 4.61 4.61 4.61 0 0 0
27/01/2021
4.61
 7,700 4.61 4.90 4.61 0 4,600 0.0
26/01/2021
4.61
 800 4.55 4.61 4.15 100 500 0.0
25/01/2021
4.55
 100 4.55 4.55 4.55 100 0 0.0
22/01/2021
4.21
 100 4.21 4.21 4.21 0 0 0
21/01/2021
4.61
 0 4.61 4.61 4.61 0 0 0
20/01/2021
4.61
 1,500 4.61 4.61 4.61 0 0 0
19/01/2021
4.61
 0 4.61 4.61 4.61 0 0 0
18/01/2021
4.61
 100 4.61 4.61 4.61 100 0 0.0
15/01/2021
4.32
 1,300 4.55 4.55 4.32 100 1,000 0.0
14/01/2021
4.15
 800 4.15 4.15 4.15 0 800 0.0
13/01/2021
4.15
 800 4.49 4.49 4.15 100 0 0.0
12/01/2021
4.15
 800 4.15 4.21 4.15 0 500 0.0
11/01/2021
4.61
 0 4.61 4.61 4.61 0 0 0
08/01/2021
4.61
 0 4.61 4.61 4.61 0 0 0
07/01/2021
4.61
 2,200 4.49 4.61 4.49 0 2,100 0.0
06/01/2021
4.38
 0 4.38 4.38 4.38 0 0 0
05/01/2021
4.38
 0 4.38 4.38 4.38 0 0 0
04/01/2021
4.38
 0 4.38 4.38 4.38 0 0 0
31/12/2020
4.38
 1,100 4.38 4.38 4.38 100 0 0.0
30/12/2020
4.38
 0 4.38 4.38 4.38 0 0 0
29/12/2020
4.38
 100 4.38 4.38 4.38 100 0 0.0
28/12/2020
4.38
 100 4.38 4.38 4.38 100 0 0.0
25/12/2020
4.03
 2,100 4.44 4.44 4.03 100 0 0.0
24/12/2020
4.03
 100 4.03 4.03 4.03 0 0 0
23/12/2020
4.44
 0 4.44 4.44 4.44 0 0 0
22/12/2020
4.44
 200 4.49 4.49 4.44 100 0 0.0
21/12/2020
4.09
 300 4.09 4.09 4.09 0 0 0
18/12/2020
4.49
 0 4.49 4.49 4.49 0 0 0
17/12/2020
4.49
 0 4.49 4.49 4.49 0 0 0
16/12/2020
4.49
 0 4.49 4.49 4.49 0 0 0
15/12/2020
4.49
 200 4.49 4.49 4.49 0 0 0
14/12/2020
4.15
 800 4.55 4.55 4.15 100 0 0.0
11/12/2020
4.15
 100 4.15 4.15 4.15 0 0 0
10/12/2020
4.61
 0 4.61 4.61 4.61 0 0 0
09/12/2020
4.61
 2,100 4.61 4.61 4.61 100 0 0.0
08/12/2020
4.44
 100 4.44 4.44 4.44 100 0 0.0
07/12/2020
4.03
 1,000 4.55 4.55 4.03 100 0 0.0
04/12/2020
4.15
 200 4.15 4.15 4.15 0 0 0
03/12/2020
4.61
 200 4.61 4.61 4.61 100 0 0.0
02/12/2020
4.21
 100 4.21 4.21 4.21 100 0 0.0
01/12/2020
3.86
 2,000 3.86 3.86 3.86 0 1,000 0.0
30/11/2020
4.26
 1,500 4.26 4.26 4.26 0 1,500 0.0
27/11/2020
4.72
 1,200 4.72 4.72 4.72 0 0 0
26/11/2020
5.19
 0 5.19 5.19 5.19 0 0 0
25/11/2020
5.19
 2,600 5.65 5.70 5.19 2,500 1,800 0.0
24/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
23/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
20/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
19/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
18/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
17/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
16/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
13/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
12/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
11/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
10/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
09/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
06/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
05/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
04/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
03/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
02/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
30/10/2020
5.70
 0 5.70 5.70 5.70 0 0 0
29/10/2020
5.70
 0 5.70 5.70 5.70 0 0 0
28/10/2020
5.70
 1,100 5.19 5.70 5.19 0 0 0
27/10/2020
5.70
 0 5.70 5.70 5.70 0 0 0
26/10/2020
5.70
 0 5.70 5.70 5.70 0 0 0
23/10/2020
5.70
 0 5.70 5.70 5.70 0 0 0
22/10/2020
5.70
 0 5.70 5.70 5.70 0 0 0
21/10/2020
5.70
 100 5.70 5.70 5.70 100 0 0.0

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