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

9.50
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
(2024-10-23) 		-0.20 -2.06% 44,401 0 0
9.50
9.80
9.50
2 tháng
(2024-09-23) 		-0.50 -5% 99,668 0 0
9.50
10
9.50
3 tháng
(2024-08-26) 		-0.61 -6.01% 241,118 0 0
9.50
10.20
9.50
6 tháng
(2024-05-27) 		-0.05 -0.53% 688,312 0 0
9.50
10.57
9.50
12 tháng
(2023-11-28) 		-0.05 -0.53% 1,336,541 -25,500 -0.3
9.27
10.57
9.50
24 tháng
(2022-12-05) 		-0.18 -1.84% 4,147,106 -22,400 -0.2
7.94
11.91
9.50
36 tháng
(2021-12-08) 		-4.15 -30.41% 12,162,728 -12,900 0.0
7.94
17.28
9.50
60 tháng
(2019-12-19) 		5.53 139.07% 19,141,859 -561,400 -5.5
3.22
18.27
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
4.55
 0 4.55 4.55 4.55 0 0 0
19/01/2018
4.55
 0 4.55 4.55 4.55 0 0 0
18/01/2018
4.55
 100 4.55 4.55 4.55 0 100 -0.0
17/01/2018
4.55
 200 4.55 4.55 4.55 200 0 0.0
16/01/2018
4.55
 11,400 4.95 4.95 4.55 1,300 0 0.0
15/01/2018
4.95
 3,100 5.00 5.00 4.95 3,100 0 0.0
12/01/2018
5.00
 200 5.00 5.00 4.55 0 100 -0.0
11/01/2018
5.00
 200 4.95 5.00 4.55 0 100 -0.0
10/01/2018
4.95
 0 4.95 4.95 4.95 0 0 0
09/01/2018
4.95
 200 4.55 4.95 4.45 0 100 -0.0
08/01/2018
4.55
 0 4.55 4.55 4.55 0 0 0
05/01/2018
4.55
 100 4.60 4.60 4.55 0 100 -0.0
04/01/2018
4.60
 0 4.60 4.60 4.60 0 0 0
03/01/2018
4.60
 100 5.00 5.00 4.60 0 100 -0.0
02/01/2018
5.00
 100 4.55 5.00 5.00 0 0 0
29/12/2017
4.55
 0 4.55 4.55 4.55 0 0 0
28/12/2017
4.55
 0 4.55 4.55 4.55 0 0 0
27/12/2017
4.55
 0 4.55 4.55 4.55 0 0 0
26/12/2017
4.55
 0 4.55 4.55 4.55 0 0 0
25/12/2017
4.55
 1,000 4.60 4.60 4.55 0 0 0
22/12/2017
4.60
 0 4.60 4.60 4.60 0 0 0
21/12/2017
4.60
 100 5.00 5.00 4.60 0 100 -0.0
20/12/2017
5.00
 100 4.55 5.00 5.00 0 0 0
19/12/2017
4.55
 1,200 5.00 5.00 4.55 0 100 -0.0
18/12/2017
5.00
 200 5.05 5.05 4.60 0 100 -0.0
15/12/2017
5.05
 200 5.15 5.15 4.70 0 100 -0.0
14/12/2017
5.15
 200 5.00 5.15 4.60 0 100 -0.0
13/12/2017
5.00
 0 5.00 5.00 5.00 0 0 0
12/12/2017
5.00
 5,700 4.65 5.00 4.55 3,500 0 0.0
11/12/2017
4.65
 4,000 4.65 4.65 4.65 2,000 0 0.0
08/12/2017
4.65
 4,600 4.90 4.90 4.65 2,500 0 0.0
07/12/2017
4.90
 1,000 5.00 5.00 4.90 0 0 0
06/12/2017
5.00
 7,000 4.85 5.05 4.75 2,500 0 0.0
05/12/2017
4.85
 5,300 5.05 5.05 4.85 2,300 0 0.0
04/12/2017
5.05
 2,100 5.05 5.05 5.05 1,500 0 0.0
01/12/2017
5.05
 13,900 5.20 5.20 5.05 11,000 0 0.1
30/11/2017
5.20
 0 5.20 5.20 5.20 0 0 0
29/11/2017
5.20
 0 5.20 5.20 5.20 0 0 0
28/11/2017
5.20
 3,400 5.10 5.20 4.85 2,200 0 0.0
27/11/2017
5.10
 4,500 5.05 5.25 5.05 2,000 0 0.0
24/11/2017
5.05
 4,100 5.15 5.15 5.05 0 0 0
23/11/2017
5.15
 100 4.80 5.15 5.15 0 0 0
22/11/2017
4.80
 1,700 5.15 5.15 4.80 200 0 0.0
21/11/2017
5.15
 0 5.15 5.15 5.15 0 0 0
20/11/2017
5.15
 100 4.85 5.15 5.15 0 0 0
17/11/2017
4.85
 100 5.30 5.30 4.85 0 100 -0.0
16/11/2017
5.30
 200 5.30 5.30 4.80 0 100 -0.0
15/11/2017
5.30
 100 4.90 5.30 5.30 0 0 0
14/11/2017
4.90
 2,200 5.30 5.30 4.85 0 100 -0.0
13/11/2017
5.30
 200 5.20 5.30 4.75 0 100 -0.0
10/11/2017
5.20
 4,300 5.20 5.35 5.20 3,800 0 0.0
09/11/2017
5.20
 200 5.20 5.20 4.70 0 100 -0.0
08/11/2017
5.20
 2,600 5.20 5.20 5.20 2,600 0 0.0
07/11/2017
5.20
 200 5.20 5.20 4.70 0 100 -0.0
06/11/2017
5.20
 100 5.20 5.20 5.20 0 0 0
03/11/2017
5.20
 2,100 5.10 5.25 4.60 0 100 -0.0
02/11/2017
5.10
 400 4.75 5.20 4.55 0 0 0
01/11/2017
4.75
 300 5.20 5.20 4.70 0 200 -0.0
31/10/2017
5.20
 100 5.05 5.20 5.20 0 0 0
30/10/2017
5.05
 0 5.05 5.05 5.05 0 0 0
27/10/2017
5.05
 600 4.80 5.25 5.05 0 0 0
26/10/2017
4.80
 400 5.30 5.51 4.80 0 200 -0.0
25/10/2017
5.30
 400 4.85 5.30 4.85 300 0 0.0
24/10/2017
4.85
 900 5.35 5.35 4.85 0 100 -0.0
23/10/2017
5.35
 200 5.91 5.91 5.35 0 100 -0.0
20/10/2017
5.91
 200 5.46 5.91 4.95 0 100 -0.0
19/10/2017
5.46
 100 6.01 6.01 5.46 0 0 0
18/10/2017
6.01
 0 6.01 6.01 6.01 0 0 0
17/10/2017
6.01
 1,700 5.81 6.01 5.25 0 100 -0.0
16/10/2017
5.81
 100 5.41 5.81 5.81 0 0 0
13/10/2017
5.41
 200 5.00 5.41 4.55 0 100 -0.0
12/10/2017
5.00
 100 5.25 5.25 5.00 0 0 0
11/10/2017
5.25
 400 4.80 5.25 5.25 0 0 0
10/10/2017
4.80
 600 5.25 5.25 4.75 0 100 -0.0
09/10/2017
5.25
 200 4.85 5.25 4.40 0 100 -0.0
06/10/2017
4.85
 100 4.45 4.85 4.85 0 0 0
05/10/2017
4.45
 0 4.45 4.45 4.45 0 0 0
04/10/2017
4.45
 100 4.80 4.80 4.45 0 100 -0.0
03/10/2017
4.80
 300 4.65 4.80 4.70 0 0 0
02/10/2017
4.65
 0 4.65 4.65 4.65 0 0 0
29/09/2017
4.65
 1,000 4.65 4.65 4.65 1,000 0 0.0
28/09/2017
4.65
 100 5.00 5.00 4.65 100 0 0.0
27/09/2017
5.00
 100 4.55 5.00 5.00 0 0 0
26/09/2017
4.55
 1,300 4.55 4.90 4.19 0 100 -0.0
25/09/2017
4.55
 100 5.05 5.05 4.55 0 100 -0.0
22/09/2017
5.05
 100 4.65 5.05 5.05 0 0 0
21/09/2017
4.65
 500 4.65 4.65 4.65 0 0 0
20/09/2017
4.65
 0 4.65 4.65 4.65 0 0 0
19/09/2017
4.65
 0 4.65 4.65 4.65 0 0 0
18/09/2017
4.65
 5,000 4.80 4.80 4.65 5,000 0 0.0
15/09/2017
4.80
 200 4.80 5.25 4.80 0 0 0
14/09/2017
4.80
 700 5.30 5.30 4.80 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |