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)
15/11/2022
8.27
 29,900 9.18 9.18 8.27 0 0 0
14/11/2022
9.18
 16,000 10.17 10.17 9.18 0 0 0
11/11/2022
10.17
 35,900 11.25 11.99 10.17 0 0 0
10/11/2022
11.25
 10,800 12.49 12.49 11.25 0 0 0
09/11/2022: Cổ tức tiền mặt tỉ lệ: 25%
09/11/2022
12.49
 7,800 12.66 13.40 11.50 0 0 0
08/11/2022
12.66
 55,200 12.44 12.66 11.95 0 0 0
07/11/2022
12.44
 73,800 12.73 12.73 12.09 0 0 0
04/11/2022
12.73
 24,600 12.80 12.80 12.51 200 0 0.0
03/11/2022
12.80
 53,100 12.66 12.80 12.37 0 0 0
02/11/2022
12.66
 24,900 12.44 12.66 12.37 200 0 0.0
01/11/2022
12.44
 23,900 12.44 12.44 12.30 0 0 0
31/10/2022
12.44
 39,700 12.37 12.80 12.37 0 0 0
28/10/2022
12.37
 25,600 12.66 12.73 12.30 0 0 0
27/10/2022
12.66
 20,300 12.30 12.80 12.37 0 0 0
26/10/2022
12.30
 11,300 12.30 12.30 11.38 0 0 0
25/10/2022
12.30
 9,300 12.30 12.80 11.38 0 0 0
24/10/2022
12.30
 2,200 12.59 12.59 11.38 0 0 0
21/10/2022
12.59
 3,500 12.80 12.80 12.09 0 0 0
20/10/2022
12.80
 5,100 13.01 13.01 12.80 0 0 0
19/10/2022
13.01
 20,910 13.01 13.08 12.94 0 0 0
18/10/2022
13.01
 13,300 12.87 13.01 12.87 0 0 0
17/10/2022
12.87
 3,700 12.94 12.94 12.30 0 0 0
14/10/2022
12.94
 10,700 12.94 12.94 12.59 0 0 0
13/10/2022
12.94
 25,300 13.58 13.58 12.66 0 0 0
12/10/2022
13.58
 3,400 13.44 13.79 13.01 0 0 0
11/10/2022
13.44
 1,800 13.79 13.79 13.15 0 0 0
10/10/2022
13.79
 3,900 13.79 13.79 13.37 0 700 -0.0
07/10/2022
13.79
 4,200 14.01 14.01 13.58 0 0 0
06/10/2022
14.01
 10,300 14.15 14.15 13.58 0 0 0
05/10/2022
14.15
 3,000 13.94 14.15 14.08 0 0 0
04/10/2022
13.94
 1,800 14.08 14.08 13.94 0 0 0
03/10/2022
14.08
 9,801 14.29 14.29 14.08 0 0 0
30/09/2022
14.29
 12,300 14.29 14.29 14.08 0 0 0
29/09/2022
14.29
 3,930 14.29 14.36 14.29 0 0 0
28/09/2022
14.29
 23,800 14.50 14.58 14.29 0 0 0
27/09/2022
14.50
 4,000 14.58 14.79 14.50 0 0 0
26/09/2022
14.58
 9,800 14.58 14.58 14.29 0 0 0
23/09/2022
14.58
 8,000 14.43 14.58 14.29 0 0 0
22/09/2022
14.43
 7,300 14.43 14.43 14.22 0 0 0
21/09/2022
14.43
 17,300 14.50 14.50 14.29 0 0 0
20/09/2022
14.50
 11,100 14.43 14.50 14.43 0 0 0
19/09/2022
14.43
 44,700 14.86 14.86 14.43 0 0 0
16/09/2022
14.86
 16,105 14.86 14.86 14.58 0 0 0
15/09/2022
14.86
 8,800 14.86 14.86 14.65 0 0 0
14/09/2022
14.86
 5,300 14.86 14.86 14.58 0 0 0
13/09/2022
14.86
 2,016 14.86 14.86 14.79 0 0 0
12/09/2022
14.86
 5,720 14.93 15.07 14.50 0 0 0
09/09/2022
14.93
 11,800 14.72 14.93 13.72 0 100 -0.0
08/09/2022
14.72
 14,800 14.79 14.79 14.58 0 0 0
07/09/2022
14.79
 21,200 15.14 15.14 14.72 0 0 0
06/09/2022
15.14
 0 15.14 15.14 15.14 0 0 0
05/09/2022
15.14
 21,400 15.00 15.14 14.93 0 0 0
31/08/2022
15.00
 7,700 14.93 15.00 14.72 0 0 0
30/08/2022
14.93
 18,200 14.93 15.00 14.65 0 0 0
29/08/2022
14.93
 26,900 14.86 15.00 14.50 0 0 0
26/08/2022
14.86
 20,800 15.07 15.57 14.58 100 0 0.0
25/08/2022
15.07
 64,900 14.15 15.29 14.15 0 0 0
24/08/2022
14.15
 15,400 14.15 14.22 13.86 0 0 0
23/08/2022
14.15
 19,100 14.15 14.15 13.23 0 0 0
22/08/2022
14.15
 3,000 14.15 14.15 13.94 0 0 0
19/08/2022
14.15
 3,400 13.94 14.15 13.94 0 0 0
18/08/2022
13.94
 2,700 13.94 14.01 13.94 900 0 0.0
17/08/2022
13.94
 10,700 14.36 14.36 13.94 0 0 0
16/08/2022
14.36
 15,600 14.22 14.36 14.08 0 0 0
15/08/2022
14.22
 5,800 14.15 14.22 13.86 0 0 0
12/08/2022
14.15
 2,200 14.15 14.22 14.01 0 0 0
11/08/2022
14.15
 5,900 14.36 14.50 14.15 800 0 0.0
10/08/2022
14.36
 2,000 14.22 14.36 14.08 0 0 0
09/08/2022
14.22
 16,200 13.94 14.22 13.86 0 0 0
08/08/2022
13.94
 9,200 13.86 13.94 13.65 0 0 0
05/08/2022
13.86
 300 13.94 13.94 13.86 0 0 0
04/08/2022
13.94
 2,500 13.72 13.94 13.79 0 0 0
03/08/2022
13.72
 2,600 13.51 13.72 13.51 0 0 0
02/08/2022
13.51
 6,000 13.51 13.51 13.37 0 0 0
01/08/2022
13.51
 3,700 13.44 13.51 13.30 0 0 0
29/07/2022
13.44
 2,200 13.44 13.44 13.37 0 0 0
28/07/2022
13.44
 7,500 13.30 13.44 13.30 0 0 0
27/07/2022
13.30
 10,000 13.15 13.30 13.23 0 0 0
26/07/2022
13.15
 5,100 13.23 13.37 13.15 0 0 0
25/07/2022
13.23
 1,800 13.23 13.23 13.15 0 0 0
22/07/2022
13.23
 9,600 13.30 13.30 12.94 0 7,000 -0.1
21/07/2022
13.30
 800 13.37 13.37 13.08 0 0 0
20/07/2022
13.37
 9,200 13.30 13.37 13.15 0 0 0
19/07/2022
13.30
 3,700 13.15 13.37 13.08 0 0 0
18/07/2022
13.15
 9,600 13.08 13.23 12.94 0 0 0
15/07/2022
13.08
 12,400 13.30 13.30 13.01 0 0 0
14/07/2022
13.30
 2,700 13.30 13.30 13.23 0 0 0
13/07/2022
13.30
 4,600 13.30 13.30 13.08 0 0 0
12/07/2022
13.30
 11,400 13.15 13.30 13.01 0 0 0
11/07/2022
13.15
 2,700 13.08 13.15 12.80 0 0 0
08/07/2022
13.08
 1,700 13.15 13.15 12.94 0 0 0
07/07/2022
13.15
 5,600 13.08 13.15 12.80 0 0 0
06/07/2022
13.08
 11,600 13.01 13.08 12.80 0 0 0
05/07/2022
13.01
 6,400 13.15 13.15 13.01 0 0 0
04/07/2022
13.15
 18,200 13.37 13.37 13.08 0 0 0
01/07/2022
13.37
 4,600 13.37 13.37 12.94 0 0 0
30/06/2022
13.37
 17,200 13.44 13.44 13.08 0 0 0
29/06/2022
13.44
 25,400 13.51 13.51 13.08 0 0 0
28/06/2022
13.51
 2,400 13.58 13.58 13.44 0 0 0
27/06/2022
13.58
 2,900 13.65 14.01 13.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |