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

9.70
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
(2024-10-16) 		0.10 1.04% 42,300 0 0
9.50
9.80
9.70
2 tháng
(2024-09-16) 		-0.41 -4.03% 115,200 0 0
9.50
10.20
9.70
3 tháng
(2024-08-19) 		-0.41 -4.03% 236,600 0 0
9.50
10.20
9.70
6 tháng
(2024-05-20) 		0.06 0.58% 718,800 -19,700 -0.2
9.46
10.57
9.70
12 tháng
(2023-11-21) 		-0.04 -0.37% 1,350,900 -25,400 -0.3
9.27
10.57
9.70
24 tháng
(2022-11-28) 		0.35 3.77% 4,181,065 -22,400 -0.2
7.94
11.91
9.70
36 tháng
(2021-12-01) 		-4.95 -33.78% 12,497,999 -3,400 0.2
7.94
17.28
9.70
60 tháng
(2019-12-12) 		5.35 122.88% 19,128,618 -561,400 -5.5
3.22
18.27
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
8.44
 801 8.35 8.44 8.35 0 0 0
11/04/2023
8.35
 8,609 8.27 8.44 8.35 0 0 0
10/04/2023
8.27
 9,700 8.60 8.60 8.27 0 0 0
07/04/2023
8.60
 8,500 8.44 8.60 8.35 0 0 0
06/04/2023
8.44
 5,510 8.35 8.44 8.35 0 0 0
05/04/2023
8.35
 32,005 8.27 8.35 8.27 0 0 0
04/04/2023
8.27
 14,510 8.11 8.27 8.19 0 500 -0.0
03/04/2023
8.11
 9,401 8.19 8.19 7.94 0 0 0
31/03/2023
8.19
 2,106 8.19 8.19 7.94 0 0 0
30/03/2023
8.19
 13,901 8.19 8.19 7.94 0 0 0
29/03/2023
8.19
 302 8.02 8.19 8.19 0 0 0
28/03/2023
8.02
 5,301 8.27 8.27 8.02 0 0 0
27/03/2023
8.27
 16,071 8.11 8.27 8.02 0 0 0
24/03/2023
8.11
 7,600 8.11 8.11 7.86 0 0 0
23/03/2023
8.11
 3,100 8.11 8.11 7.94 0 0 0
22/03/2023
8.11
 900 7.94 8.11 7.94 0 0 0
21/03/2023
7.94
 2,200 7.94 7.94 7.94 0 0 0
20/03/2023
7.94
 10,900 7.94 8.02 7.86 0 0 0
17/03/2023
7.94
 4,300 8.19 8.19 7.94 0 0 0
16/03/2023
8.19
 6,508 8.19 8.19 7.94 0 0 0
15/03/2023
8.19
 2,800 8.02 8.19 8.02 0 0 0
14/03/2023
8.02
 5,000 8.19 8.19 8.02 0 0 0
13/03/2023
8.19
 700 8.11 8.27 8.19 0 0 0
10/03/2023
8.11
 1,500 8.19 8.19 8.11 0 0 0
09/03/2023
8.19
 2,800 8.02 8.19 8.02 0 0 0
08/03/2023
8.02
 4,807 8.02 8.19 8.02 0 0 0
07/03/2023
8.02
 1,500 8.02 8.02 8.02 0 0 0
06/03/2023
8.02
 5,800 8.11 8.35 8.02 0 0 0
03/03/2023
8.11
 1 8.11 8.11 8.11 0 0 0
02/03/2023
8.11
 1,700 8.11 8.27 8.11 0 0 0
01/03/2023
8.11
 2,808 8.44 8.44 8.02 0 0 0
28/02/2023
8.44
 100 8.27 8.44 8.44 0 0 0
27/02/2023
8.27
 300 8.44 8.44 7.94 0 0 0
24/02/2023
8.44
 500 8.35 8.44 8.11 0 0 0
23/02/2023
8.35
 6,500 8.35 8.35 8.19 0 0 0
22/02/2023
8.35
 7,400 8.44 8.44 8.35 100 0 0.0
21/02/2023
8.44
 5,000 8.35 8.44 8.19 0 0 0
20/02/2023
8.35
 10,900 8.11 8.35 8.11 500 0 0.0
17/02/2023
8.11
 18,900 8.27 8.27 8.11 0 0 0
16/02/2023
8.27
 5,300 8.27 8.27 8.19 0 0 0
15/02/2023
8.27
 9,001 8.11 8.35 8.11 0 0 0
14/02/2023
8.11
 18,900 8.44 8.44 7.61 100 0 0.0
13/02/2023
8.44
 10,800 8.19 8.44 8.11 0 0 0
10/02/2023
8.19
 13,800 8.60 8.60 8.19 0 0 0
09/02/2023
8.60
 1,500 8.60 8.69 8.35 0 0 0
08/02/2023
8.60
 15,900 8.27 8.60 8.27 0 0 0
07/02/2023
8.27
 9,408 8.69 8.77 8.27 0 0 0
06/02/2023
8.69
 7,700 8.44 8.69 8.44 0 0 0
03/02/2023
8.44
 37,900 8.27 8.69 8.27 0 0 0
02/02/2023
8.27
 62,800 9.10 9.10 8.27 0 0 0
01/02/2023
9.10
 77,700 9.26 9.26 8.69 0 0 0
31/01/2023
9.26
 97,600 10.26 10.26 9.26 100 0 0.0
30/01/2023
10.26
 43,100 11.33 11.33 10.26 0 0 0
27/01/2023
11.33
 200 11.33 11.33 11.33 0 0 0
19/01/2023
11.33
 600 11.50 11.50 11.33 0 0 0
18/01/2023
11.50
 4,700 10.75 11.83 11.00 0 0 0
17/01/2023
10.75
 6,500 10.34 10.75 10.34 0 0 0
16/01/2023
10.34
 11,300 10.42 10.42 9.93 0 0 0
13/01/2023
10.42
 10,500 10.42 10.42 9.51 0 0 0
12/01/2023
10.42
 11,500 10.34 10.42 10.34 0 0 0
11/01/2023
10.34
 20,302 10.34 10.51 10.34 0 0 0
10/01/2023
10.34
 14,500 10.34 10.34 10.34 0 0 0
09/01/2023
10.34
 10,500 10.17 10.34 9.93 0 0 0
06/01/2023
10.17
 8,900 9.68 10.26 9.10 0 0 0
05/01/2023
9.68
 5,900 10.26 11.17 9.51 0 0 0
04/01/2023
10.26
 0 10.26 10.26 10.26 0 0 0
03/01/2023
10.26
 30,400 9.35 10.26 9.51 0 0 0
30/12/2022
9.35
 1,600 9.51 9.51 9.35 0 0 0
29/12/2022
9.51
 0 9.51 9.51 9.51 0 0 0
28/12/2022
9.51
 900 9.18 9.51 9.51 0 0 0
27/12/2022
9.18
 2,000 9.10 9.35 8.69 0 0 0
26/12/2022
9.10
 4,200 9.35 9.35 9.10 0 1,300 -0.0
23/12/2022
9.35
 1,300 9.43 9.43 9.10 0 1,300 -0.0
22/12/2022
9.43
 32,300 9.43 9.43 9.26 7,000 20,300 -0.1
21/12/2022
9.43
 22,300 9.84 9.84 9.26 17,400 17,400 0
20/12/2022
9.84
 6,200 9.68 9.84 9.35 2,600 0 0.0
19/12/2022
9.68
 31,900 9.68 9.84 9.51 13,300 100 0.2
16/12/2022
9.68
 5,100 9.68 9.68 9.60 0 0 0
15/12/2022
9.68
 6,000 9.93 10.01 9.68 0 0 0
14/12/2022
9.93
 2,500 9.93 9.93 9.68 0 0 0
13/12/2022
9.93
 13,900 9.51 9.93 9.76 0 0 0
12/12/2022
9.51
 2,800 9.93 10.01 9.51 0 0 0
09/12/2022
9.93
 5,700 9.84 10.17 9.68 0 0 0
08/12/2022
9.84
 20,300 9.93 10.42 9.84 0 0 0
07/12/2022
9.93
 20,900 10.09 10.09 9.68 0 0 0
06/12/2022
10.09
 17,200 9.68 10.09 9.43 0 0 0
05/12/2022
9.68
 7,700 9.68 9.68 9.35 0 0 0
02/12/2022
9.68
 12,000 9.68 9.68 9.10 0 0 0
01/12/2022
9.68
 2,400 9.68 10.26 9.43 0 0 0
30/11/2022
9.68
 13,600 9.60 9.68 9.51 0 0 0
29/11/2022
9.60
 9,000 9.35 9.68 9.43 0 0 0
28/11/2022
9.35
 10,300 8.85 9.43 8.85 0 0 0
25/11/2022
8.85
 6,300 8.69 8.85 8.44 0 0 0
24/11/2022
8.69
 500 8.60 8.69 8.60 0 0 0
23/11/2022
8.60
 13,300 8.69 8.69 8.44 0 0 0
22/11/2022
8.69
 20,310 8.69 8.85 8.35 0 0 0
21/11/2022
8.69
 10,500 8.77 8.77 8.27 0 0 0
18/11/2022
8.77
 2,400 8.77 8.85 8.35 0 0 0
17/11/2022
8.77
 22,600 8.85 8.93 8.52 0 0 0
16/11/2022
8.85
 18,210 8.27 8.85 7.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |