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

10.80
0.10
(0.93%)
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
(2025-11-17) 		-0.40 -3.60% 31,700 800 0.0
10.10
11.10
10.70
2 tháng
(2025-10-17) 		0 0% 80,700 1,600 0.0
10.10
11.10
10.70
3 tháng
(2025-09-17) 		-1.22 -10.20% 355,700 2,000 0.0
10.10
12.10
10.70
6 tháng
(2025-06-19) 		-0.57 -5.05% 990,400 11,000 0.1
10.10
12.10
10.70
12 tháng
(2024-12-23) 		1.46 15.84% 1,577,538 10,800 0.1
9.05
12.10
10.70
24 tháng
(2023-12-27) 		1.88 21.29% 2,828,880 -14,700 -0.1
8.56
12.10
10.70
36 tháng
(2023-01-03) 		1.23 12.94% 5,544,145 -11,500 -0.1
7.34
12.10
10.70
60 tháng
(2021-01-11) 		5.62 110.64% 20,692,817 -545,000 -5.3
4.57
16.88
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2023
7.49
 2,808 7.79 7.79 7.41 0 0 0
28/02/2023
7.79
 100 7.64 7.79 7.79 0 0 0
27/02/2023
7.64
 300 7.79 7.79 7.34 0 0 0
24/02/2023
7.79
 500 7.72 7.79 7.49 0 0 0
23/02/2023
7.72
 6,500 7.72 7.72 7.56 0 0 0
22/02/2023
7.72
 7,400 7.79 7.79 7.72 100 0 0.0
21/02/2023
7.79
 5,000 7.72 7.79 7.56 0 0 0
20/02/2023
7.72
 10,900 7.49 7.72 7.49 500 0 0.0
17/02/2023
7.49
 18,900 7.64 7.64 7.49 0 0 0
16/02/2023
7.64
 5,300 7.64 7.64 7.56 0 0 0
15/02/2023
7.64
 9,001 7.49 7.72 7.49 0 0 0
14/02/2023
7.49
 18,900 7.79 7.79 7.03 100 0 0.0
13/02/2023
7.79
 10,800 7.56 7.79 7.49 0 0 0
10/02/2023
7.56
 13,800 7.95 7.95 7.56 0 0 0
09/02/2023
7.95
 1,500 7.95 8.02 7.72 0 0 0
08/02/2023
7.95
 15,900 7.64 7.95 7.64 0 0 0
07/02/2023
7.64
 9,408 8.02 8.10 7.64 0 0 0
06/02/2023
8.02
 7,700 7.79 8.02 7.79 0 0 0
03/02/2023
7.79
 37,900 7.64 8.02 7.64 0 0 0
02/02/2023
7.64
 62,800 8.40 8.40 7.64 0 0 0
01/02/2023
8.40
 77,700 8.56 8.56 8.02 0 0 0
31/01/2023
8.56
 97,600 9.47 9.47 8.56 100 0 0.0
30/01/2023
9.47
 43,100 10.47 10.47 9.47 0 0 0
27/01/2023
10.47
 200 10.47 10.47 10.47 0 0 0
19/01/2023
10.47
 600 10.62 10.62 10.47 0 0 0
18/01/2023
10.62
 4,700 9.93 10.93 10.16 0 0 0
17/01/2023
9.93
 6,500 9.55 9.93 9.55 0 0 0
16/01/2023
9.55
 11,300 9.63 9.63 9.17 0 0 0
13/01/2023
9.63
 10,500 9.63 9.63 8.79 0 0 0
12/01/2023
9.63
 11,500 9.55 9.63 9.55 0 0 0
11/01/2023
9.55
 20,302 9.55 9.70 9.55 0 0 0
10/01/2023
9.55
 14,500 9.55 9.55 9.55 0 0 0
09/01/2023
9.55
 10,500 9.40 9.55 9.17 0 0 0
06/01/2023
9.40
 8,900 8.94 9.47 8.40 0 0 0
05/01/2023
8.94
 5,900 9.47 10.31 8.79 0 0 0
04/01/2023
9.47
 0 9.47 9.47 9.47 0 0 0
03/01/2023
9.47
 30,400 8.63 9.47 8.79 0 0 0
30/12/2022
8.63
 1,600 8.79 8.79 8.63 0 0 0
29/12/2022
8.79
 0 8.79 8.79 8.79 0 0 0
28/12/2022
8.79
 900 8.48 8.79 8.79 0 0 0
27/12/2022
8.48
 2,000 8.40 8.63 8.02 0 0 0
26/12/2022
8.40
 4,200 8.63 8.63 8.40 0 1,300 -0.0
23/12/2022
8.63
 1,300 8.71 8.71 8.40 0 1,300 -0.0
22/12/2022
8.71
 32,300 8.71 8.71 8.56 7,000 20,300 -0.1
21/12/2022
8.71
 22,300 9.09 9.09 8.56 17,400 17,400 0
20/12/2022
9.09
 6,200 8.94 9.09 8.63 2,600 0 0.0
19/12/2022
8.94
 31,900 8.94 9.09 8.79 13,300 100 0.2
16/12/2022
8.94
 5,100 8.94 8.94 8.86 0 0 0
15/12/2022
8.94
 6,000 9.17 9.25 8.94 0 0 0
14/12/2022
9.17
 2,500 9.17 9.17 8.94 0 0 0
13/12/2022
9.17
 13,900 8.79 9.17 9.02 0 0 0
12/12/2022
8.79
 2,800 9.17 9.25 8.79 0 0 0
09/12/2022
9.17
 5,700 9.09 9.40 8.94 0 0 0
08/12/2022
9.09
 20,300 9.17 9.63 9.09 0 0 0
07/12/2022
9.17
 20,900 9.32 9.32 8.94 0 0 0
06/12/2022
9.32
 17,200 8.94 9.32 8.71 0 0 0
05/12/2022
8.94
 7,700 8.94 8.94 8.63 0 0 0
02/12/2022
8.94
 12,000 8.94 8.94 8.40 0 0 0
01/12/2022
8.94
 2,400 8.94 9.47 8.71 0 0 0
30/11/2022
8.94
 13,600 8.86 8.94 8.79 0 0 0
29/11/2022
8.86
 9,000 8.63 8.94 8.71 0 0 0
28/11/2022
8.63
 10,300 8.18 8.71 8.18 0 0 0
25/11/2022
8.18
 6,300 8.02 8.18 7.79 0 0 0
24/11/2022
8.02
 500 7.95 8.02 7.95 0 0 0
23/11/2022
7.95
 13,300 8.02 8.02 7.79 0 0 0
22/11/2022
8.02
 20,310 8.02 8.18 7.72 0 0 0
21/11/2022
8.02
 10,500 8.10 8.10 7.64 0 0 0
18/11/2022
8.10
 2,400 8.10 8.18 7.72 0 0 0
17/11/2022
8.10
 22,600 8.18 8.25 7.87 0 0 0
16/11/2022
8.18
 18,210 7.64 8.18 6.88 0 0 0
15/11/2022
7.64
 29,900 8.48 8.48 7.64 0 0 0
14/11/2022
8.48
 16,000 9.40 9.40 8.48 0 0 0
11/11/2022
9.40
 35,900 10.39 11.08 9.40 0 0 0
10/11/2022
10.39
 10,800 11.54 11.54 10.39 0 0 0
09/11/2022: Cổ tức tiền mặt tỉ lệ: 25%
09/11/2022
11.54
 7,800 11.69 12.38 10.62 0 0 0
08/11/2022
11.69
 55,200 11.49 11.69 11.03 0 0 0
07/11/2022
11.49
 73,800 11.76 11.76 11.16 0 0 0
04/11/2022
11.76
 24,600 11.82 11.82 11.56 200 0 0.0
03/11/2022
11.82
 53,100 11.69 11.82 11.43 0 0 0
02/11/2022
11.69
 24,900 11.49 11.69 11.43 200 0 0.0
01/11/2022
11.49
 23,900 11.49 11.49 11.36 0 0 0
31/10/2022
11.49
 39,700 11.43 11.82 11.43 0 0 0
28/10/2022
11.43
 25,600 11.69 11.76 11.36 0 0 0
27/10/2022
11.69
 20,300 11.36 11.82 11.43 0 0 0
26/10/2022
11.36
 11,300 11.36 11.36 10.51 0 0 0
25/10/2022
11.36
 9,300 11.36 11.82 10.51 0 0 0
24/10/2022
11.36
 2,200 11.62 11.62 10.51 0 0 0
21/10/2022
11.62
 3,500 11.82 11.82 11.16 0 0 0
20/10/2022
11.82
 5,100 12.02 12.02 11.82 0 0 0
19/10/2022
12.02
 20,910 12.02 12.08 11.95 0 0 0
18/10/2022
12.02
 13,300 11.89 12.02 11.89 0 0 0
17/10/2022
11.89
 3,700 11.95 11.95 11.36 0 0 0
14/10/2022
11.95
 10,700 11.95 11.95 11.62 0 0 0
13/10/2022
11.95
 25,300 12.54 12.54 11.69 0 0 0
12/10/2022
12.54
 3,400 12.41 12.74 12.02 0 0 0
11/10/2022
12.41
 1,800 12.74 12.74 12.15 0 0 0
10/10/2022
12.74
 3,900 12.74 12.74 12.35 0 700 -0.0
07/10/2022
12.74
 4,200 12.94 12.94 12.54 0 0 0
06/10/2022
12.94
 10,300 13.07 13.07 12.54 0 0 0
05/10/2022
13.07
 3,000 12.87 13.07 13.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |