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
(2024-10-15) 		0.10 1.04% 38,700 0 0
9.50
9.80
9.70
2 tháng
(2024-09-16) 		-0.41 -4.03% 111,600 0 0
9.50
10.20
9.70
3 tháng
(2024-08-16) 		-0.31 -3.14% 236,800 0 0
9.50
10.20
9.70
6 tháng
(2024-05-20) 		0.06 0.58% 715,200 -19,700 -0.2
9.46
10.57
9.70
12 tháng
(2023-11-20) 		-0.04 -0.37% 1,349,300 -25,300 -0.3
9.27
10.57
9.70
24 tháng
(2022-11-25) 		0.85 9.59% 4,183,765 -22,400 -0.2
7.94
11.91
9.70
36 tháng
(2021-11-30) 		-3.67 -27.43% 12,614,399 -3,400 0.2
7.94
17.28
9.70
60 tháng
(2019-12-11) 		5.73 144.11% 19,125,118 -561,500 -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)
24/06/2022
13.65
 3,000 13.72 13.72 13.37 0 200 -0.0
23/06/2022
13.72
 21,500 13.37 13.72 13.37 0 0 0
22/06/2022
13.37
 8,505 13.15 13.37 13.15 0 0 0
21/06/2022
13.15
 11,400 13.15 13.44 12.94 0 0 0
20/06/2022
13.15
 35,300 13.86 13.86 13.01 0 0 0
17/06/2022
13.86
 11,205 13.44 13.86 12.87 0 0 0
16/06/2022
13.44
 18,400 13.08 13.51 13.08 0 0 0
15/06/2022
13.08
 37,800 12.94 13.08 12.94 0 0 0
14/06/2022
12.94
 27,600 12.94 13.23 12.73 0 0 0
13/06/2022
12.94
 48,520 13.01 13.01 12.66 0 0 0
10/06/2022
13.01
 14,100 13.15 13.15 12.80 0 0 0
09/06/2022
13.15
 6,920 13.15 13.15 12.94 0 0 0
08/06/2022
13.15
 9,300 13.08 13.15 12.66 0 0 0
07/06/2022
13.08
 28,600 13.51 13.51 12.66 0 0 0
06/06/2022
13.51
 28,900 12.73 13.51 12.73 0 0 0
03/06/2022
12.73
 15,200 13.01 13.01 12.66 0 8,500 -0.2
02/06/2022
13.01
 11,905 13.08 13.08 12.80 0 0 0
01/06/2022
13.08
 24,300 12.73 13.08 12.44 0 0 0
31/05/2022
12.73
 23,600 12.44 13.08 12.09 0 0 0
30/05/2022
12.44
 1,600 12.51 12.51 12.23 0 0 0
27/05/2022
12.51
 4,244 12.66 12.66 12.23 0 0 0
26/05/2022
12.66
 6,510 12.66 12.66 12.66 0 0 0
25/05/2022
12.66
 15,000 12.09 12.66 12.09 0 0 0
24/05/2022
12.09
 1,400 11.95 12.09 11.95 0 0 0
23/05/2022
11.95
 9,100 12.23 12.23 11.95 0 0 0
20/05/2022
12.23
 7,403 12.02 12.30 11.95 0 0 0
19/05/2022
12.02
 13,200 12.23 12.23 11.52 200 0 0.0
18/05/2022
12.23
 45,600 11.59 12.30 11.38 0 0 0
17/05/2022
11.59
 22,204 10.67 11.59 10.67 0 0 0
16/05/2022
10.67
 52,200 10.38 11.02 10.38 0 0 0
13/05/2022
10.38
 37,300 11.38 11.38 10.38 0 0 0
12/05/2022
11.38
 33,000 12.44 12.44 11.38 0 0 0
11/05/2022
12.44
 8,100 12.66 12.66 12.09 0 0 0
10/05/2022
12.66
 14,500 11.73 12.80 11.66 0 0 0
09/05/2022
11.73
 28,900 12.66 12.73 11.66 0 0 0
06/05/2022
12.66
 17,800 13.30 13.30 12.66 0 0 0
05/05/2022
13.30
 8,700 13.51 13.51 13.08 2,500 0 0.0
04/05/2022
13.51
 19,324 13.30 13.72 13.30 0 0 0
29/04/2022
13.30
 34,400 13.30 13.51 12.80 0 0 0
28/04/2022
13.30
 20,300 12.87 13.30 12.80 0 0 0
27/04/2022
12.87
 26,000 12.66 12.87 12.59 0 0 0
26/04/2022
12.66
 36,200 12.23 12.66 12.09 0 0 0
25/04/2022
12.23
 80,000 13.44 13.44 12.16 0 0 0
22/04/2022
13.44
 122,200 14.86 14.86 13.44 0 1,500 -0.0
21/04/2022
14.86
 32,900 15.14 15.64 14.08 0 0 0
20/04/2022
15.14
 45,300 16.14 16.35 14.93 0 600 -0.0
19/04/2022
16.14
 138,000 15.64 16.99 15.43 0 0 0
18/04/2022
15.64
 54,000 15.64 15.93 15.43 0 0 0
15/04/2022
15.64
 99,500 15.71 16.35 15.64 0 0 0
14/04/2022
15.71
 91,200 14.50 15.86 14.58 0 0 0
13/04/2022
14.50
 31,100 14.72 14.93 14.22 0 0 0
12/04/2022
14.72
 22,000 14.86 15.00 14.43 0 0 0
08/04/2022
14.86
 48,904 15.22 15.22 14.65 0 0 0
07/04/2022
15.22
 32,000 15.22 15.22 15.00 1,800 0 0.0
06/04/2022
15.22
 27,516 15.22 15.22 14.86 7,400 0 0.2
05/04/2022
15.22
 42,204 15.22 15.22 15.00 12,700 0 0.3
04/04/2022
15.22
 108,500 15.50 15.50 14.93 100 0 0.0
01/04/2022
15.50
 68,200 15.14 15.57 15.14 0 0 0
31/03/2022
15.14
 36,700 14.72 16.07 14.72 0 0 0
30/03/2022
14.72
 68,500 15.22 15.22 14.43 0 0 0
29/03/2022
15.22
 49,500 15.36 15.36 15.00 0 0 0
28/03/2022
15.36
 81,615 15.29 15.86 14.93 0 0 0
25/03/2022
15.29
 47,300 15.29 15.64 14.93 0 0 0
24/03/2022
15.29
 42,700 15.36 15.78 15.29 0 0 0
23/03/2022
15.36
 54,020 15.14 15.57 15.07 0 0 0
22/03/2022
15.14
 46,810 14.65 15.36 14.65 400 0 0.0
21/03/2022
14.65
 25,405 14.93 15.00 14.43 0 0 0
18/03/2022
14.93
 56,205 14.58 14.93 14.36 0 0 0
17/03/2022
14.58
 64,500 15.14 15.14 13.94 0 0 0
16/03/2022
15.14
 59,700 15.07 15.50 14.65 0 0 0
15/03/2022
15.07
 87,700 15.71 15.71 14.29 0 0 0
14/03/2022
15.71
 71,050 16.57 16.99 15.71 0 0 0
11/03/2022
16.57
 134,110 16.57 17.42 16.50 0 0 0
10/03/2022
16.57
 90,500 17.14 17.56 16.35 0 0 0
09/03/2022
17.14
 151,800 16.35 17.42 16.35 0 0 0
08/03/2022
16.35
 164,860 17.28 18.06 16.35 3,100 0 0.1
07/03/2022
17.28
 186,050 15.71 17.28 16.07 0 0 0
04/03/2022
15.71
 104,300 16.57 16.57 15.64 0 0 0
03/03/2022
16.57
 109,200 16.99 17.21 16.35 400 0 0.0
02/03/2022
16.99
 92,942 15.86 17.06 15.64 0 5,000 -0.1
01/03/2022
15.86
 178,089 17.28 17.28 15.57 0 0 0
28/02/2022
17.28
 142,700 17.28 17.78 16.35 1,000 0 0.0
25/02/2022
17.28
 223,160 16.28 17.85 17.06 5,000 0 0.1
24/02/2022
16.28
 362,119 14.86 16.28 15.14 500 0 0.0
23/02/2022
14.86
 167,120 13.51 14.86 13.51 0 0 0
22/02/2022
13.51
 47,200 13.15 13.51 13.08 0 0 0
21/02/2022
13.15
 56,600 12.73 13.23 12.73 0 0 0
18/02/2022
12.73
 11,900 12.80 12.80 12.66 0 0 0
17/02/2022
12.80
 21,410 12.87 12.94 12.73 0 0 0
16/02/2022
12.87
 30,700 12.94 12.94 12.80 0 0 0
15/02/2022
12.94
 55,500 12.66 12.94 12.66 0 0 0
14/02/2022
12.66
 7,200 12.80 12.80 12.66 0 0 0
11/02/2022
12.80
 5,200 12.80 12.94 12.73 0 0 0
10/02/2022
12.80
 41,800 12.80 12.80 12.51 0 0 0
09/02/2022
12.80
 12,400 12.80 12.80 12.59 0 0 0
08/02/2022
12.80
 10,700 12.80 12.87 12.66 0 0 0
07/02/2022
12.80
 1,000 12.51 12.80 12.51 0 0 0
28/01/2022
12.51
 15,000 12.44 12.59 12.44 0 0 0
27/01/2022
12.44
 9,000 12.59 12.59 12.09 0 0 0
26/01/2022
12.59
 13,500 12.44 12.59 12.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |