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

9.70
0
(0%)

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
(2024-10-14)
0.10 1.04% 60,600 0 0
9.50
9.80
9.70
2 tháng
(2024-09-16)
-0.41 -4.03% 111,500 0 0
9.50
10.20
9.70
3 tháng
(2024-08-15)
-0.31 -3.14% 242,500 0 0
9.50
10.20
9.70
6 tháng
(2024-05-17)
0.15 1.56% 719,000 -19,700 -0.2
9.46
10.57
9.70
12 tháng
(2023-11-20)
-0.04 -0.37% 1,349,200 -25,300 -0.3
9.27
10.57
9.70
24 tháng
(2022-11-24)
1.01 11.68% 4,184,165 -22,400 -0.2
7.94
11.91
9.70
36 tháng
(2021-11-29)
-3.60 -27.05% 12,649,799 -3,500 0.2
7.94
17.28
9.70
60 tháng
(2019-12-10)
5.28 119.70% 19,125,018 -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)
11/04/2019
5.60
3,700 6.11 6.11 5.55 3,200 100 0.0
10/04/2019
6.11
300 5.66 6.11 5.09 0 100 -0.0
09/04/2019
5.66
200 5.89 5.89 5.32 0 100 -0.0
08/04/2019
5.89
500 5.60 6.11 5.09 0 100 -0.0
05/04/2019
5.60
200 5.38 5.60 4.92 0 100 -0.0
04/04/2019
5.38
100 5.09 5.38 5.38 0 0 0
03/04/2019
5.09
400 5.09 5.60 4.59 0 100 -0.0
02/04/2019
5.09
300 5.21 5.60 4.70 0 100 -0.0
01/04/2019
5.21
400 5.60 5.77 5.09 0 100 -0.0
29/03/2019
5.60
200 5.77 5.77 5.21 0 100 -0.0
28/03/2019
5.77
200 5.77 5.77 5.21 0 100 -0.0
27/03/2019
5.77
200 5.94 5.94 5.38 0 100 -0.0
26/03/2019
5.94
200 5.66 5.94 5.09 0 100 -0.0
25/03/2019
5.66
5 5.66 5.66 5.66 0 0 0
22/03/2019
5.66
1,000 5.66 5.66 5.66 1,000 0 0.0
21/03/2019
5.66
1,900 5.66 5.66 5.66 1,900 0 0.0
20/03/2019
5.66
2,000 5.66 5.66 5.66 2,000 0 0.0
19/03/2019
5.66
1,400 5.72 5.72 5.15 1,100 0 0.0
18/03/2019
5.72
200 5.21 5.72 4.70 0 100 -0.0
15/03/2019
5.21
107 5.77 5.77 5.21 0 100 -0.0
14/03/2019
5.77
300 5.72 5.77 5.15 0 100 -0.0
13/03/2019
5.72
3,100 5.21 5.72 5.21 3,000 0 0.0
12/03/2019
5.21
3,000 5.15 5.21 5.21 3,000 0 0.0
11/03/2019
5.15
4,000 5.09 5.15 5.15 4,000 0 0.0
08/03/2019
5.09
3,100 5.09 5.09 5.09 3,100 0 0.0
07/03/2019
5.09
100 5.09 5.09 5.09 0 0 0
06/03/2019
5.09
4,300 5.09 5.21 5.09 4,300 0 0.0
05/03/2019
5.09
1,900 5.04 5.15 5.09 1,900 0 0.0
04/03/2019
5.04
2,300 5.04 5.15 5.04 2,300 0 0.0
01/03/2019
5.04
1,400 5.09 5.15 5.04 1,400 0 0.0
28/02/2019
5.09
200 4.87 5.09 4.42 0 100 -0.0
27/02/2019
4.87
300 4.81 4.87 4.36 0 100 -0.0
26/02/2019
4.81
300 4.42 4.81 4.08 0 100 -0.0
25/02/2019
4.42
1,000 4.42 4.42 4.42 1,000 1,000 0
22/02/2019
4.42
500 4.42 4.42 4.19 0 100 -0.0
21/02/2019
4.42
100 4.87 4.87 4.42 0 100 -0.0
20/02/2019
4.87
25,000 4.81 4.87 4.87 25,000 0 0.2
19/02/2019
4.81
300 4.47 4.81 4.19 0 100 -0.0
18/02/2019
4.47
0 4.47 4.47 4.47 0 0 0
15/02/2019
4.47
100 4.19 4.47 4.47 0 0 0
14/02/2019
4.19
100 4.53 4.53 4.19 0 100 -0.0
13/02/2019
4.53
200 4.13 4.53 4.53 0 0 0
12/02/2019
4.13
100 4.47 4.47 4.13 0 100 -0.0
11/02/2019
4.47
100 4.08 4.47 4.47 0 0 0
01/02/2019
4.08
100 4.30 4.30 4.08 0 100 -0.0
31/01/2019
4.30
100 4.75 4.75 4.30 0 100 -0.0
30/01/2019
4.75
400 4.36 4.75 3.96 0 100 -0.0
29/01/2019
4.36
100 4.81 4.81 4.36 0 100 -0.0
28/01/2019
4.81
1,100 4.81 4.81 4.81 1,100 0 0.0
25/01/2019
4.81
400 4.81 4.81 4.81 400 0 0.0
24/01/2019
4.81
4,300 4.42 4.81 4.02 0 100 -0.0
23/01/2019
4.42
1,100 4.02 4.42 3.79 0 100 -0.0
22/01/2019
4.02
9,900 4.02 4.42 4.02 8,800 0 0.1
21/01/2019
4.02
2,900 4.42 4.42 4.02 1,900 0 0.0
18/01/2019
4.42
1,000 4.25 4.42 3.85 0 100 -0.0
17/01/2019
4.25
700 3.91 4.25 3.57 0 100 -0.0
16/01/2019
3.91
100 4.30 4.30 3.91 0 100 -0.0
15/01/2019
4.30
200 4.08 4.30 3.68 0 100 -0.0
14/01/2019
4.08
0 4.08 4.08 4.08 0 0 0
11/01/2019
4.08
200 3.74 4.08 3.57 0 100 -0.0
10/01/2019
3.74
100 4.08 4.08 3.74 0 100 -0.0
09/01/2019
4.08
200 3.74 4.08 4.08 0 0 0
08/01/2019
3.74
4,700 3.74 3.74 3.74 0 0 0
07/01/2019
3.74
100 3.74 3.74 3.74 0 100 -0.0
04/01/2019
3.74
100 4.02 4.02 3.74 0 100 -0.0
03/01/2019
4.02
100 4.42 4.42 4.02 0 100 -0.0
02/01/2019
4.42
200 4.02 4.42 3.62 0 100 -0.0
28/12/2018
4.02
100 4.36 4.36 4.02 0 100 -0.0
27/12/2018
4.36
200 4.02 4.36 3.74 0 100 -0.0
26/12/2018
4.02
100 4.42 4.42 4.02 0 100 -0.0
25/12/2018
4.42
100 4.02 4.42 4.42 0 0 0
24/12/2018
4.02
0 4.02 4.02 4.02 0 0 0
21/12/2018
4.02
100 4.36 4.36 4.02 0 100 -0.0
20/12/2018
4.36
100 3.96 4.36 4.36 0 0 0
19/12/2018
3.96
100 4.36 4.36 3.96 0 100 -0.0
18/12/2018
4.36
500 3.96 4.36 4.36 0 0 0
17/12/2018
3.96
0 3.96 3.96 3.96 0 0 0
14/12/2018
3.96
0 3.96 3.96 3.96 0 0 0
13/12/2018
3.96
0 3.96 3.96 3.96 0 0 0
12/12/2018
3.96
0 3.96 3.96 3.96 0 0 0
11/12/2018
3.96
0 3.96 3.96 3.96 0 0 0
10/12/2018
3.96
0 3.96 3.96 3.96 0 0 0
07/12/2018
3.96
0 3.96 3.96 3.96 0 0 0
06/12/2018
3.96
0 3.96 3.96 3.96 0 0 0
05/12/2018
3.96
0 3.96 3.96 3.96 0 0 0
04/12/2018
3.96
0 3.96 3.96 3.96 0 0 0
03/12/2018
3.96
0 3.96 3.96 3.96 0 0 0
30/11/2018
3.96
100 4.30 4.30 3.96 0 0 0
29/11/2018
4.30
0 4.30 4.30 4.30 0 0 0
28/11/2018
4.30
0 4.30 4.30 4.30 0 0 0
27/11/2018
4.30
100 3.96 4.30 4.30 0 0 0
26/11/2018
3.96
0 3.96 3.96 3.96 0 0 0
23/11/2018
3.96
0 3.96 3.96 3.96 0 0 0
22/11/2018
3.96
100 4.36 4.36 3.96 0 100 -0.0
21/11/2018
4.36
200 4.19 4.36 3.79 0 100 -0.0
20/11/2018
4.19
0 4.19 4.19 4.19 0 0 0
19/11/2018
4.19
100 3.85 4.19 4.19 0 0 0
16/11/2018
3.85
100 4.08 4.08 3.85 0 100 -0.0
15/11/2018
4.08
100 4.42 4.42 4.08 0 100 -0.0
14/11/2018
4.42
0 4.42 4.42 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |