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)
19/03/2019
4.74
 1,400 4.70 4.79 4.32 1,100 0 0.0
18/03/2019
4.79
 200 3.94 4.79 3.94 0 100 0.0
15/03/2019
4.36
 107 4.36 4.36 4.36 0 100 0.0
14/03/2019
4.84
 300 4.32 4.84 4.32 0 100 0.0
13/03/2019
4.79
 3,100 4.36 4.79 4.36 3,000 0 0.0
12/03/2019
4.36
 3,000 4.36 4.36 4.36 3,000 0 0.0
11/03/2019
4.32
 4,000 4.32 4.32 4.32 4,000 0 0.0
08/03/2019
4.27
 3,100 4.27 4.27 4.27 3,100 0 0.0
07/03/2019
4.27
 100 4.27 4.27 4.27 0 0 0
06/03/2019
4.27
 4,300 4.36 4.36 4.27 4,300 0 0.0
05/03/2019
4.27
 1,900 4.32 4.32 4.27 1,900 0 0.0
04/03/2019
4.22
 2,300 4.32 4.32 4.22 2,300 0 0.0
01/03/2019
4.22
 1,400 4.32 4.32 4.22 1,400 0 0.0
28/02/2019
4.27
 200 3.70 4.27 3.70 0 100 0.0
27/02/2019
4.08
 300 3.65 4.08 3.65 0 100 0.0
26/02/2019
4.03
 300 3.42 4.03 3.42 0 100 0.0
25/02/2019
3.70
 1,000 3.70 3.70 3.70 1,000 1,000 0
22/02/2019
3.70
 500 3.51 3.70 3.51 0 100 0.0
21/02/2019
3.70
 100 3.70 3.70 3.70 0 100 0.0
20/02/2019
4.08
 25,000 4.08 4.08 4.08 25,000 0 0.2
19/02/2019
4.03
 300 3.51 4.03 3.51 0 100 0.0
18/02/2019
3.75
 0 3.75 3.75 3.75 0 0 0
15/02/2019
3.75
 100 3.75 3.75 3.75 0 0 0
14/02/2019
3.51
 100 3.51 3.51 3.51 0 100 0.0
13/02/2019
3.80
 200 3.80 3.80 3.80 0 0 0
12/02/2019
3.46
 100 3.46 3.46 3.46 0 100 0.0
11/02/2019
3.75
 100 3.75 3.75 3.75 0 0 0
01/02/2019
3.42
 100 3.42 3.42 3.42 0 100 0.0
31/01/2019
3.61
 100 3.61 3.61 3.61 0 100 0.0
30/01/2019
3.99
 400 3.32 3.99 3.32 0 100 0.0
29/01/2019
3.65
 100 3.65 3.65 3.65 0 100 0.0
28/01/2019
4.03
 1,100 4.03 4.03 4.03 1,100 0 0.0
25/01/2019
4.03
 400 4.03 4.03 4.03 400 0 0.0
24/01/2019
4.03
 4,300 3.37 4.03 3.37 0 100 0.0
23/01/2019
3.70
 1,100 3.18 3.70 3.18 0 100 0.0
22/01/2019
3.37
 9,900 3.70 3.70 3.37 8,800 0 0.1
21/01/2019
3.37
 2,900 3.70 3.70 3.37 1,900 0 0.0
18/01/2019
3.70
 1,000 3.23 3.70 3.23 0 100 0.0
17/01/2019
3.56
 700 2.99 3.56 2.99 0 100 0.0
16/01/2019
3.27
 100 3.27 3.27 3.27 0 100 0.0
15/01/2019
3.61
 200 3.08 3.61 3.08 0 100 0.0
14/01/2019
3.42
 0 3.42 3.42 3.42 0 0 0
11/01/2019
3.42
 200 2.99 3.42 2.99 0 100 0.0
10/01/2019
3.13
 100 3.13 3.13 3.13 0 100 0.0
09/01/2019
3.42
 200 3.42 3.42 3.42 0 0 0
08/01/2019
3.13
 4,700 3.13 3.13 3.13 0 0 0
07/01/2019
3.13
 100 3.13 3.13 3.13 0 100 0.0
04/01/2019
3.13
 100 3.13 3.13 3.13 0 100 0.0
03/01/2019
3.37
 100 3.37 3.37 3.37 0 100 0.0
02/01/2019
3.70
 200 3.04 3.70 3.04 0 100 0.0
28/12/2018
3.37
 100 3.37 3.37 3.37 0 100 0.0
27/12/2018
3.65
 200 3.13 3.65 3.13 0 100 0.0
26/12/2018
3.37
 100 3.37 3.37 3.37 0 100 0.0
25/12/2018
3.70
 100 3.70 3.70 3.70 0 0 0
24/12/2018
3.37
 0 3.37 3.37 3.37 0 0 0
21/12/2018
3.37
 100 3.37 3.37 3.37 0 100 0.0
20/12/2018
3.65
 100 3.65 3.65 3.65 0 0 0
19/12/2018
3.32
 100 3.32 3.32 3.32 0 100 0.0
18/12/2018
3.65
 500 3.65 3.65 3.65 0 0 0
17/12/2018
3.32
 0 3.32 3.32 3.32 0 0 0
14/12/2018
3.32
 0 3.32 3.32 3.32 0 0 0
13/12/2018
3.32
 0 3.32 3.32 3.32 0 0 0
12/12/2018
3.32
 0 3.32 3.32 3.32 0 0 0
11/12/2018
3.32
 0 3.32 3.32 3.32 0 0 0
10/12/2018
3.32
 0 3.32 3.32 3.32 0 0 0
07/12/2018
3.32
 0 3.32 3.32 3.32 0 0 0
06/12/2018
3.32
 0 3.32 3.32 3.32 0 0 0
05/12/2018
3.32
 0 3.32 3.32 3.32 0 0 0
04/12/2018
3.32
 0 3.32 3.32 3.32 0 0 0
03/12/2018
3.32
 0 3.32 3.32 3.32 0 0 0
30/11/2018
3.32
 100 3.32 3.32 3.32 0 0 0
29/11/2018
3.61
 0 3.61 3.61 3.61 0 0 0
28/11/2018
3.61
 0 3.61 3.61 3.61 0 0 0
27/11/2018
3.61
 100 3.61 3.61 3.61 0 0 0
26/11/2018
3.32
 0 3.32 3.32 3.32 0 0 0
23/11/2018
3.32
 0 3.32 3.32 3.32 0 0 0
22/11/2018
3.32
 100 3.32 3.32 3.32 0 100 0.0
21/11/2018
3.65
 200 3.18 3.65 3.18 0 100 0.0
20/11/2018
3.51
 0 3.51 3.51 3.51 0 0 0
19/11/2018
3.51
 100 3.51 3.51 3.51 0 0 0
16/11/2018
3.23
 100 3.23 3.23 3.23 0 100 0.0
15/11/2018
3.42
 100 3.42 3.42 3.42 0 100 0.0
14/11/2018
3.70
 0 3.70 3.70 3.70 0 0 0
13/11/2018
3.70
 100 3.70 3.70 3.70 0 0 0
12/11/2018
3.42
 100 3.42 3.42 3.42 0 100 0.0
09/11/2018
3.80
 200 3.32 3.80 3.32 0 100 0.0
08/11/2018
3.61
 0 3.61 3.61 3.61 0 0 0
07/11/2018
3.61
 100 3.61 3.61 3.61 0 100 0.0
06/11/2018
3.94
 100 3.94 3.94 3.94 0 0 0
05/11/2018
3.70
 200 3.56 3.70 3.56 0 100 0.0
02/11/2018
3.94
 100 3.94 3.94 3.94 0 100 0.0
01/11/2018
4.36
 2,100 3.65 4.36 3.65 0 100 0.0
31/10/2018
3.99
 100 3.99 3.99 3.99 0 0 0
30/10/2018
3.65
 100 3.65 3.65 3.65 0 100 0.0
29/10/2018
3.89
 200 3.89 3.89 3.89 0 0 0
26/10/2018
3.56
 100 3.56 3.56 3.56 0 100 0.0
25/10/2018
3.89
 0 3.89 3.89 3.89 0 0 0
24/10/2018
3.89
 0 3.89 3.89 3.89 0 0 0
23/10/2018
3.89
 300 3.84 3.89 3.84 0 0 0
22/10/2018
3.56
 100 3.56 3.56 3.56 0 100 0.0

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