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)
13/09/2017
5.30
 500 5.10 5.30 4.60 0 100 -0.0
12/09/2017
5.10
 100 5.66 5.66 5.10 0 0 0
11/09/2017
5.66
 3,600 5.81 5.81 5.25 0 100 -0.0
08/09/2017
5.81
 200 5.81 5.81 5.25 0 100 -0.0
07/09/2017
5.81
 1,900 5.86 5.86 5.30 0 100 -0.0
06/09/2017
5.86
 200 5.96 5.96 5.41 0 100 -0.0
05/09/2017
5.96
 100 5.51 5.96 5.96 0 0 0
01/09/2017
5.51
 200 5.61 6.16 5.51 0 0 0
31/08/2017
5.61
 900 5.66 6.21 5.51 600 0 0.0
30/08/2017
5.66
 1,700 5.76 6.31 5.35 0 0 0
29/08/2017
5.76
 1,300 5.71 6.26 5.15 0 100 -0.0
28/08/2017
5.71
 3,500 6.31 6.31 5.71 0 100 -0.0
25/08/2017
6.31
 200 6.31 6.31 5.71 0 100 -0.0
24/08/2017
6.31
 210 5.76 6.31 5.20 0 100 -0.0
23/08/2017
5.76
 400 6.37 6.37 5.76 100 0 0.0
22/08/2017
6.37
 200 5.81 6.37 5.81 100 0 0.0
21/08/2017
5.81
 2,200 6.31 6.92 5.71 0 0 0
18/08/2017
6.31
 1,200 6.31 6.92 5.81 0 0 0
17/08/2017
6.31
 300 6.31 6.92 6.31 0 0 0
16/08/2017
6.31
 0 6.31 6.31 6.31 0 0 0
15/08/2017
6.31
 100 5.81 6.31 6.31 0 0 0
14/08/2017
5.81
 4,500 5.76 5.81 5.56 0 0 0
11/08/2017
5.76
 13,100 5.71 5.76 5.15 0 100 -0.0
10/08/2017
5.71
 0 5.71 5.71 5.71 0 0 0
09/08/2017
5.71
 1,500 5.66 5.91 5.71 0 0 0
08/08/2017
5.66
 7,700 5.66 5.66 5.66 7,700 0 0.1
07/08/2017
5.66
 2,800 5.66 5.81 5.66 100 0 0.0
04/08/2017
5.66
 100 5.66 5.66 5.66 100 0 0.0
03/08/2017
5.66
 5,800 5.86 5.86 5.66 5,200 0 0.1
02/08/2017
5.86
 1,800 6.47 7.07 5.86 0 100 -0.0
01/08/2017
6.47
 300 5.91 6.47 5.41 0 100 -0.0
31/07/2017
5.91
 700 6.57 7.22 5.91 100 0 0.0
28/07/2017
6.57
 0 6.57 6.57 6.57 0 0 0
27/07/2017
6.57
 100 6.01 6.57 6.57 0 0 0
26/07/2017
6.01
 0 6.01 6.01 6.01 0 0 0
25/07/2017
6.01
 3,900 6.01 6.57 5.61 3,300 0 0.0
24/07/2017
6.01
 300 6.01 6.57 5.66 0 100 -0.0
21/07/2017
6.01
 200 6.06 6.06 5.66 0 100 -0.0
20/07/2017
6.06
 5,400 5.56 6.06 5.61 0 0 0
19/07/2017
5.56
 10,100 5.71 5.96 5.56 6,000 0 0.1
18/07/2017
5.71
 7,000 5.96 5.96 5.71 6,000 0 0.1
17/07/2017
5.96
 3,100 5.96 6.52 5.96 0 0 0
14/07/2017
5.96
 900 6.62 6.62 5.96 0 100 -0.0
13/07/2017
6.62
 200 6.06 6.62 5.46 0 100 -0.0
12/07/2017
6.06
 200 6.21 6.21 5.61 0 100 -0.0
11/07/2017
6.21
 100 5.71 6.21 6.21 0 0 0
10/07/2017
5.71
 6,100 5.81 6.31 5.71 6,000 0 0.1
07/07/2017
5.81
 2,100 5.81 6.31 5.81 0 0 0
06/07/2017
5.81
 2,000 5.81 5.81 5.81 0 0 0
05/07/2017
5.81
 100 5.96 5.96 5.81 0 0 0
04/07/2017
5.96
 600 5.66 6.21 5.96 0 0 0
03/07/2017
5.66
 0 5.66 5.66 5.66 0 0 0
30/06/2017
5.66
 3,000 6.01 6.01 5.61 2,000 0 0.0
29/06/2017
6.01
 0 6.01 6.01 6.01 0 0 0
28/06/2017
6.01
 15,700 5.61 6.01 5.61 6,200 0 0.1
27/06/2017
5.61
 0 5.61 5.61 5.61 0 0 0
26/06/2017
5.61
 8,200 6.01 6.01 5.56 8,000 0 0.1
23/06/2017
6.01
 100 5.56 6.01 6.01 0 0 0
22/06/2017
5.56
 10,100 5.71 6.21 5.56 6,000 0 0.1
21/06/2017
5.71
 6,000 6.26 6.26 5.71 6,000 0 0.1
20/06/2017
6.26
 1,100 5.81 6.26 5.76 900 0 0.0
19/06/2017
5.81
 8,700 5.81 5.81 5.76 6,000 0 0.1
16/06/2017
5.81
 1,000 5.81 5.81 5.81 1,000 0 0.0
15/06/2017
5.81
 1,000 5.81 5.81 5.81 1,000 0 0.0
14/06/2017
5.81
 2,100 5.81 6.37 5.81 0 0 0
13/06/2017
5.81
 2,700 6.26 6.26 5.71 0 100 -0.0
12/06/2017
6.26
 200 6.26 6.26 5.76 0 100 -0.0
09/06/2017
6.26
 100 5.91 6.26 6.26 0 0 0
08/06/2017
5.91
 900 6.57 6.57 5.91 0 100 -0.0
07/06/2017
6.57
 200 6.06 6.57 5.61 0 100 -0.0
06/06/2017
6.06
 6,800 6.21 6.21 5.71 6,000 100 0.1
05/06/2017
6.21
 200 6.21 6.21 5.71 0 100 -0.0
02/06/2017
6.21
 200 6.26 6.26 5.71 0 100 -0.0
01/06/2017
6.26
 200 6.26 6.26 5.71 0 100 -0.0
31/05/2017
6.26
 200 6.26 6.26 5.71 0 100 -0.0
30/05/2017
6.26
 8,100 5.86 6.37 5.81 6,000 0 0.1
29/05/2017
5.86
 1,300 6.37 6.37 5.86 900 0 0.0
26/05/2017
6.37
 2,800 6.37 6.37 5.81 2,500 100 0.0
25/05/2017
6.37
 200 6.37 6.37 5.81 0 100 -0.0
24/05/2017
6.37
 200 6.37 6.37 5.81 0 100 -0.0
23/05/2017
6.37
 200 6.37 6.37 5.81 0 100 -0.0
22/05/2017
6.37
 8,400 5.86 6.42 5.76 6,000 0 0.1
19/05/2017
5.86
 300 6.37 6.37 5.81 0 100 -0.0
18/05/2017
6.37
 7,900 6.47 6.47 5.86 6,000 100 0.1
17/05/2017
6.47
 0 6.47 6.47 6.47 0 0 0
16/05/2017
6.47
 3,000 6.47 6.47 6.47 0 0 0
15/05/2017
6.47
 200 6.52 6.52 5.91 0 100 -0.0
12/05/2017: Cổ tức tiền mặt tỉ lệ: 7%
12/05/2017
6.52
 200 6.16 6.52 5.96 0 100 -0.0
11/05/2017
6.16
 200 6.16 6.16 5.64 0 100 -0.0
10/05/2017
6.16
 200 6.16 6.16 5.64 0 100 -0.0
09/05/2017
6.16
 300 5.64 6.16 6.02 0 0 0
08/05/2017
5.64
 3,300 6.02 6.02 5.54 3,200 0 0.0
05/05/2017
6.02
 100 5.54 6.02 6.02 0 0 0
04/05/2017
5.54
 5,300 5.06 5.54 5.49 0 0 0
03/05/2017
5.06
 0 5.06 5.06 5.06 0 0 0
28/04/2017
5.06
 100 5.59 5.59 5.06 0 0 0
27/04/2017
5.59
 0 5.59 5.59 5.59 0 0 0
26/04/2017
5.59
 0 5.59 5.59 5.59 0 0 0
25/04/2017
5.59
 100 5.49 5.59 5.59 0 0 0
24/04/2017
5.49
 0 5.49 5.49 5.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |