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)
19/10/2018
3.89
 5,000 3.89 3.89 3.89 4,800 0 0.0
18/10/2018
3.89
 0 3.89 3.89 3.89 0 0 0
17/10/2018
3.89
 200 3.94 3.94 3.89 0 0 0
16/10/2018
3.70
 100 3.70 3.70 3.70 0 100 0.0
15/10/2018
3.94
 3,100 3.94 3.94 3.61 2,500 3,000 0.0
12/10/2018
3.61
 2,500 3.80 4.22 3.61 0 2,100 0.0
11/10/2018
3.89
 100 3.89 3.89 3.89 0 100 0.0
10/10/2018
4.27
 200 3.89 4.27 3.89 0 100 0.0
09/10/2018
4.27
 200 3.80 4.27 3.80 0 100 0.0
08/10/2018
3.89
 100 3.89 3.89 3.89 0 100 0.0
05/10/2018
4.27
 200 3.56 4.27 3.56 0 100 0.0
04/10/2018
3.89
 100 3.89 3.89 3.89 0 100 0.0
03/10/2018
4.27
 200 3.80 4.27 3.80 0 100 0.0
02/10/2018
3.89
 100 3.89 3.89 3.89 0 100 0.0
01/10/2018
4.27
 0 4.27 4.27 4.27 0 0 0
28/09/2018
4.27
 100 4.27 4.27 4.27 0 0 0
27/09/2018
3.89
 0 3.89 3.89 3.89 0 0 0
26/09/2018
3.89
 0 3.89 3.89 3.89 0 0 0
25/09/2018
3.89
 0 3.89 3.89 3.89 0 0 0
24/09/2018
3.89
 100 3.89 3.89 3.89 0 100 0.0
21/09/2018
4.27
 100 4.27 4.27 4.27 0 100 0.0
20/09/2018
4.70
 0 4.70 4.70 4.70 0 0 0
19/09/2018
4.70
 1,300 4.70 4.70 4.70 1,300 0 0.0
18/09/2018
4.70
 0 4.70 4.70 4.70 0 0 0
17/09/2018
4.70
 200 3.89 4.70 3.89 0 100 0.0
14/09/2018
4.27
 0 4.27 4.27 4.27 0 0 0
13/09/2018
4.27
 200 3.65 4.27 3.65 0 100 0.0
12/09/2018
3.89
 100 3.89 3.89 3.89 0 100 0.0
11/09/2018
4.27
 100 4.27 4.27 4.27 0 0 0
10/09/2018
3.89
 100 3.89 3.89 3.89 0 100 0.0
07/09/2018
4.32
 100 4.32 4.32 4.32 0 0 0
06/09/2018
3.94
 100 3.94 3.94 3.94 0 0 0
05/09/2018
3.61
 0 3.61 3.61 3.61 0 0 0
04/09/2018
3.61
 100 3.61 3.61 3.61 0 100 0.0
31/08/2018
3.89
 100 3.89 3.89 3.89 0 100 0.0
30/08/2018
4.27
 0 4.27 4.27 4.27 0 0 0
29/08/2018
4.27
 0 4.27 4.27 4.27 0 0 0
28/08/2018
4.27
 0 4.27 4.27 4.27 0 0 0
27/08/2018
4.27
 4,900 3.61 4.27 3.61 0 100 0.0
24/08/2018
3.89
 0 3.89 3.89 3.89 0 0 0
23/08/2018
3.89
 100 3.89 3.89 3.89 0 100 0.0
22/08/2018
4.27
 0 4.27 4.27 4.27 0 0 0
21/08/2018
4.27
 0 4.27 4.27 4.27 0 0 0
20/08/2018
4.27
 0 4.27 4.27 4.27 0 0 0
17/08/2018
4.27
 0 4.27 4.27 4.27 0 0 0
16/08/2018
4.27
 0 4.27 4.27 4.27 0 0 0
15/08/2018
4.27
 0 4.27 4.27 4.27 0 0 0
14/08/2018
4.27
 0 4.27 4.27 4.27 0 0 0
13/08/2018
4.27
 0 4.27 4.27 4.27 0 0 0
10/08/2018
4.27
 100 4.27 4.27 4.27 0 100 0.0
09/08/2018
4.70
 100 4.70 4.70 4.70 0 0 0
08/08/2018
4.27
 0 4.27 4.27 4.27 0 0 0
07/08/2018
4.27
 0 4.27 4.27 4.27 0 0 0
06/08/2018
4.27
 0 4.27 4.27 4.27 0 0 0
03/08/2018
4.27
 0 4.27 4.27 4.27 0 0 0
02/08/2018
4.27
 0 4.27 4.27 4.27 0 0 0
01/08/2018
4.27
 2,200 4.51 4.51 4.27 1,200 0 0.0
31/07/2018
4.27
 0 4.27 4.27 4.27 0 0 0
30/07/2018
4.27
 9,400 4.55 4.55 4.27 9,000 0 0.1
27/07/2018
4.55
 3,200 4.74 5.03 4.55 2,700 0 0.0
26/07/2018
4.74
 3,300 4.46 4.74 4.46 1,000 100 0.0
25/07/2018
4.93
 1,300 4.51 4.93 4.51 1,000 0 0.0
24/07/2018
4.51
 2,100 3.94 4.51 3.94 0 100 0.0
23/07/2018
4.32
 100 4.32 4.32 4.32 0 100 0.0
20/07/2018
4.70
 1,200 3.84 4.70 3.84 0 100 0.0
19/07/2018
4.27
 100 4.27 4.27 4.27 0 100 0.0
18/07/2018
4.70
 400 4.27 4.70 4.27 0 100 0.0
17/07/2018
4.70
 0 4.70 4.70 4.70 0 0 0
16/07/2018
4.70
 0 4.70 4.70 4.70 0 0 0
13/07/2018
4.70
 300 3.84 4.70 3.84 0 100 0.0
12/07/2018
4.27
 700 3.80 4.27 3.80 0 100 0.0
11/07/2018
4.17
 0 4.17 4.17 4.17 0 0 0
10/07/2018
4.17
 9,600 4.17 4.17 4.17 5,000 0 0.0
09/07/2018
4.17
 2,800 3.99 4.17 3.99 0 0 0
06/07/2018
3.80
 0 3.80 3.80 3.80 0 0 0
05/07/2018
3.80
 400 3.84 3.84 3.80 0 0 0
04/07/2018
3.84
 0 3.84 3.84 3.84 0 0 0
03/07/2018
3.84
 100 3.84 3.84 3.84 0 0 0
02/07/2018
3.89
 100 3.89 3.89 3.89 0 0 0
29/06/2018
3.99
 200 3.61 3.99 3.61 0 100 0.0
28/06/2018
3.99
 0 3.99 3.99 3.99 0 0 0
27/06/2018
3.99
 200 3.94 3.99 3.94 0 0 0
26/06/2018
3.65
 100 3.65 3.65 3.65 0 100 0.0
25/06/2018
3.99
 0 3.99 3.99 3.99 0 0 0
22/06/2018
3.99
 100 3.99 3.99 3.99 0 0 0
21/06/2018
3.99
 100 3.99 3.99 3.99 0 0 0
20/06/2018
4.03
 100 4.03 4.03 4.03 0 0 0
19/06/2018
3.84
 200 4.03 4.03 3.84 0 0 0
18/06/2018
3.70
 0 3.70 3.70 3.70 0 0 0
15/06/2018
3.70
 200 3.94 3.94 3.70 0 100 0.0
14/06/2018
4.03
 0 4.03 4.03 4.03 0 0 0
13/06/2018
4.03
 700 3.80 4.03 3.80 0 0 0
12/06/2018
4.03
 400 4.03 4.03 4.03 0 0 0
11/06/2018
4.08
 700 3.94 4.08 3.89 600 0 0.0
08/06/2018
4.13
 1,900 3.94 4.13 3.94 1,700 0 0.0
07/06/2018
4.17
 3,200 3.99 4.17 3.94 2,000 100 0.0
06/06/2018
4.36
 200 3.99 4.36 3.99 0 100 0.0
05/06/2018
4.36
 500 3.99 4.70 3.99 0 100 0.0
04/06/2018
4.36
 3,500 4.27 4.36 4.03 400 0 0.0
01/06/2018
4.46
 800 3.94 4.46 3.94 0 100 0.0

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