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

9.80
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
(2024-10-14) 		0.20 2.08% 59,500 0 0
9.50
9.80
9.80
2 tháng
(2024-09-13) 		-0.31 -3.04% 115,400 0 0
9.50
10.20
9.80
3 tháng
(2024-08-14) 		-0.31 -3.04% 242,900 0 0
9.50
10.20
9.80
6 tháng
(2024-05-16) 		0.16 1.62% 724,900 -19,700 -0.2
9.46
10.57
9.80
12 tháng
(2023-11-20) 		0.06 0.65% 1,348,100 -25,300 -0.3
9.27
10.57
9.80
24 tháng
(2022-11-23) 		1.20 13.91% 4,196,365 -22,400 -0.2
7.94
11.91
9.80
36 tháng
(2021-11-29) 		-3.50 -26.29% 12,648,699 -3,500 0.2
7.94
17.28
9.80
60 tháng
(2019-12-09) 		5.38 121.96% 19,123,918 -561,500 -5.5
3.22
18.27
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2018
4.75
 100 4.81 4.81 4.75 0 0 0
20/06/2018
4.81
 100 4.59 4.81 4.81 0 0 0
19/06/2018
4.59
 200 4.42 4.81 4.59 0 0 0
18/06/2018
4.42
 0 4.42 4.42 4.42 0 0 0
15/06/2018
4.42
 200 4.81 4.81 4.42 0 100 -0.0
14/06/2018
4.81
 0 4.81 4.81 4.81 0 0 0
13/06/2018
4.81
 700 4.81 4.81 4.53 0 0 0
12/06/2018
4.81
 400 4.87 4.87 4.81 0 0 0
11/06/2018
4.87
 700 4.92 4.92 4.64 600 0 0.0
08/06/2018
4.92
 1,900 4.98 4.98 4.70 1,700 0 0.0
07/06/2018
4.98
 3,200 5.21 5.21 4.70 2,000 100 0.0
06/06/2018
5.21
 200 5.21 5.21 4.75 0 100 -0.0
05/06/2018
5.21
 500 5.21 5.60 4.75 0 100 -0.0
04/06/2018
5.21
 3,500 5.32 5.32 4.81 400 0 0.0
01/06/2018
5.32
 800 5.09 5.32 4.70 0 100 -0.0
31/05/2018
5.09
 500 5.38 5.38 4.87 0 100 -0.0
30/05/2018
5.38
 700 5.09 5.38 4.81 600 0 0.0
29/05/2018
5.09
 3,300 5.32 5.83 4.81 2,000 100 0.0
28/05/2018
5.32
 200 5.09 5.32 4.64 0 100 -0.0
25/05/2018
5.09
 200 5.09 5.09 4.64 0 100 -0.0
24/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
24/05/2018
5.09
 100 4.70 5.09 5.09 0 0 0
23/05/2018
4.70
 100 4.70 4.70 4.70 0 0 0
22/05/2018
4.70
 1,600 5.20 5.20 4.70 1,500 100 0.0
21/05/2018
5.20
 600 4.75 5.20 4.75 500 0 0.0
18/05/2018
4.75
 1,500 4.75 4.85 4.75 400 0 0.0
17/05/2018
4.75
 1,100 4.80 4.95 4.70 300 0 0.0
16/05/2018
4.80
 600 4.55 4.95 4.80 0 0 0
15/05/2018
4.55
 100 4.95 4.95 4.55 0 100 -0.0
14/05/2018
4.95
 200 4.95 4.95 4.55 0 100 -0.0
11/05/2018
4.95
 200 4.55 4.95 4.55 0 0 0
10/05/2018
4.55
 200 4.34 4.75 4.55 0 0 0
09/05/2018
4.34
 1,400 4.29 4.55 4.34 0 0 0
08/05/2018
4.29
 2,500 4.24 4.65 4.29 0 0 0
07/05/2018
4.24
 0 4.24 4.24 4.24 0 0 0
04/05/2018
4.24
 0 4.24 4.24 4.24 0 0 0
03/05/2018
4.24
 3,100 4.60 4.65 4.19 0 100 -0.0
02/05/2018
4.60
 200 4.55 4.60 4.14 0 100 -0.0
27/04/2018
4.55
 200 4.60 4.60 4.19 0 100 -0.0
26/04/2018
4.60
 400 4.65 4.65 4.60 400 0 0.0
24/04/2018
4.65
 800 4.55 4.65 4.60 0 0 0
23/04/2018
4.55
 200 4.55 4.55 4.14 0 100 -0.0
20/04/2018
4.55
 300 4.60 4.60 4.14 0 100 -0.0
19/04/2018
4.60
 0 4.60 4.60 4.60 0 0 0
18/04/2018
4.60
 0 4.60 4.60 4.60 0 0 0
17/04/2018
4.60
 2,100 4.70 4.80 4.24 1,600 100 0.0
16/04/2018
4.70
 1,400 4.50 4.70 4.14 600 0 0.0
13/04/2018
4.50
 3,700 4.29 4.60 4.19 2,400 0 0.0
12/04/2018
4.29
 6,900 4.75 4.90 4.29 2,300 0 0.0
11/04/2018
4.75
 5,200 4.85 4.85 4.55 1,600 0 0.0
10/04/2018
4.85
 900 5.05 5.05 4.75 800 0 0.0
09/04/2018
5.05
 1,510 4.80 5.05 4.40 0 100 -0.0
06/04/2018
4.80
 200 4.75 4.80 4.29 0 100 -0.0
05/04/2018
4.75
 300 4.80 4.80 4.34 0 100 -0.0
04/04/2018
4.80
 200 4.90 4.90 4.50 0 100 -0.0
03/04/2018
4.90
 200 4.80 4.90 4.40 0 100 -0.0
02/04/2018
4.80
 700 4.95 4.95 4.50 0 100 -0.0
30/03/2018
4.95
 200 5.00 5.00 4.55 0 100 -0.0
29/03/2018
5.00
 230 4.80 5.00 4.34 0 100 -0.0
28/03/2018
4.80
 200 4.90 4.90 4.45 0 100 -0.0
27/03/2018
4.90
 100 4.55 4.90 4.90 0 0 0
26/03/2018
4.55
 130 5.05 5.05 4.55 0 100 -0.0
23/03/2018
5.05
 500 4.80 5.05 4.34 0 100 -0.0
22/03/2018
4.80
 200 4.85 4.85 4.40 0 100 -0.0
21/03/2018
4.85
 200 4.85 4.85 4.40 0 100 -0.0
20/03/2018
4.85
 200 4.60 4.85 4.60 0 100 -0.0
19/03/2018
4.60
 100 4.19 4.60 4.60 0 0 0
16/03/2018
4.19
 0 4.19 4.19 4.19 0 0 0
15/03/2018
4.19
 200 4.45 4.80 4.19 0 0 0
14/03/2018
4.45
 100 4.90 4.90 4.45 0 100 -0.0
13/03/2018
4.90
 200 4.90 4.90 4.45 0 100 -0.0
12/03/2018
4.90
 100 4.55 4.90 4.90 0 0 0
09/03/2018
4.55
 0 4.55 4.55 4.55 0 0 0
08/03/2018
4.55
 14,900 4.50 4.55 4.50 3,300 0 0.0
07/03/2018
4.50
 6,700 4.55 4.55 4.50 0 0 0
06/03/2018
4.55
 500 4.55 4.55 4.55 500 0 0.0
05/03/2018
4.55
 1,100 4.55 4.55 4.14 0 100 -0.0
02/03/2018
4.55
 5,000 4.55 4.60 4.55 3,000 0 0.0
01/03/2018
4.55
 9,600 4.55 4.55 4.14 0 100 -0.0
28/02/2018
4.55
 100 4.14 4.55 4.55 0 0 0
27/02/2018
4.14
 100 4.55 4.55 4.14 0 100 -0.0
26/02/2018
4.55
 0 4.55 4.55 4.55 0 0 0
23/02/2018
4.55
 100 5.05 5.05 4.55 0 100 -0.0
22/02/2018
5.05
 300 5.05 5.05 4.55 0 100 -0.0
21/02/2018
5.05
 300 4.65 5.05 4.24 0 100 -0.0
13/02/2018
4.65
 200 4.60 4.65 4.19 0 100 -0.0
12/02/2018
4.60
 200 4.75 4.75 4.29 0 100 -0.0
09/02/2018
4.75
 3,700 4.55 4.75 4.50 3,400 0 0.0
08/02/2018
4.55
 100 5.00 5.00 4.55 0 100 -0.0
07/02/2018
5.00
 200 4.80 5.00 4.34 0 100 -0.0
06/02/2018
4.80
 3,100 4.75 4.80 4.55 3,000 0 0.0
05/02/2018
4.75
 300 4.85 4.85 4.40 0 100 -0.0
02/02/2018
4.85
 200 4.85 4.85 4.40 0 100 -0.0
01/02/2018
4.85
 100 4.55 4.85 4.85 0 0 0
31/01/2018
4.55
 4,900 4.80 4.80 4.55 4,900 0 0.0
30/01/2018
4.80
 5,700 4.80 4.80 4.55 2,500 0 0.0
29/01/2018
4.80
 1,200 4.80 4.80 4.80 1,200 0 0.0
26/01/2018
4.80
 1,000 4.55 4.80 4.55 800 0 0.0
25/01/2018
4.55
 3,200 4.90 4.90 4.55 1,500 0 0.0
24/01/2018
4.90
 700 4.75 4.90 4.75 600 0 0.0
23/01/2018
4.75
 1,000 4.55 4.75 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |