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)
25/01/2022
12.44
 20,219 12.59 12.59 11.95 0 0 0
24/01/2022
12.59
 40,900 12.66 13.86 12.44 0 0 0
21/01/2022
12.66
 49,500 11.52 12.66 12.02 0 0 0
20/01/2022
11.52
 18,700 10.95 11.52 11.02 0 0 0
19/01/2022
10.95
 13,900 10.67 10.95 10.67 0 0 0
18/01/2022
10.67
 33,900 11.09 11.09 10.38 0 0 0
17/01/2022
11.09
 27,000 11.95 11.95 11.02 0 0 0
14/01/2022
11.95
 12,400 12.02 12.02 11.59 0 0 0
13/01/2022
12.02
 29,600 12.51 12.51 11.95 0 0 0
12/01/2022
12.51
 59,200 12.37 12.66 11.80 0 0 0
11/01/2022
12.37
 26,900 12.87 12.87 11.59 0 0 0
10/01/2022
12.87
 66,500 13.37 13.51 12.87 0 200 -0.0
07/01/2022
13.37
 30,550 13.37 13.51 13.08 0 0 0
06/01/2022
13.37
 20,200 13.44 13.44 13.23 0 0 0
05/01/2022
13.44
 30,200 13.58 13.58 13.30 0 0 0
04/01/2022
13.58
 18,400 13.37 13.72 13.44 0 0 0
31/12/2021
13.37
 30,700 13.72 13.72 13.37 0 0 0
30/12/2021
13.72
 17,400 13.51 13.86 13.30 0 0 0
29/12/2021
13.51
 46,300 13.44 13.58 13.15 0 0 0
28/12/2021
13.44
 67,500 13.72 13.79 13.15 200 0 0.0
27/12/2021
13.72
 32,550 13.79 14.50 13.51 0 0 0
24/12/2021
13.79
 74,100 14.22 14.22 13.65 0 0 0
23/12/2021
14.22
 61,565 14.79 15.22 14.01 0 0 0
22/12/2021
14.79
 61,900 14.93 16.00 14.65 0 0 0
21/12/2021
14.93
 202,800 13.58 14.93 13.51 0 0 0
20/12/2021
13.58
 22,800 14.01 14.01 13.37 0 4,200 -0.1
17/12/2021
14.01
 43,031 14.22 14.22 13.72 0 0 0
16/12/2021
14.22
 26,000 14.15 14.50 14.15 0 0 0
15/12/2021
14.15
 54,000 14.15 14.29 13.94 0 0 0
14/12/2021
14.15
 90,825 13.58 14.58 13.51 0 0 0
13/12/2021
13.58
 27,200 13.51 13.86 13.58 0 0 0
10/12/2021
13.51
 34,391 13.37 13.79 13.23 0 0 0
09/12/2021
13.37
 40,660 13.65 13.65 13.15 0 0 0
08/12/2021
13.65
 23,600 13.72 14.15 13.30 0 0 0
07/12/2021
13.72
 22,400 13.15 13.94 12.87 0 0 0
06/12/2021
13.15
 55,600 14.01 14.01 12.80 0 0 0
03/12/2021
14.01
 63,800 14.43 14.93 13.79 9,500 0 0.2
02/12/2021
14.43
 56,570 14.65 15.78 14.29 0 0 0
01/12/2021
14.65
 150,242 13.37 14.65 13.37 0 0 0
30/11/2021
13.37
 120,000 13.30 13.51 13.15 0 0 0
29/11/2021
13.30
 35,500 13.65 13.86 13.30 0 100 -0.0
26/11/2021
13.65
 173,000 13.86 14.58 13.08 0 0 0
25/11/2021
13.86
 192,388 14.36 14.36 13.44 0 0 0
24/11/2021
14.36
 41,900 14.65 16.00 14.22 0 0 0
23/11/2021
14.65
 79,200 13.94 14.65 13.72 0 0 0
22/11/2021
13.94
 21,000 14.65 15.22 13.94 100 0 0.0
19/11/2021
14.65
 96,816 15.78 15.86 14.29 0 0 0
18/11/2021
15.78
 60,100 16.00 16.00 15.64 0 0 0
17/11/2021
16.00
 50,610 16.28 16.28 15.86 0 0 0
16/11/2021
16.28
 65,000 16.57 16.78 16.28 0 0 0
15/11/2021
16.57
 89,300 16.14 17.06 16.14 0 0 0
12/11/2021
16.14
 101,400 16.92 16.92 15.64 0 0 0
11/11/2021
16.92
 104,100 17.49 17.49 16.35 0 0 0
10/11/2021
17.49
 104,300 18.27 18.27 16.71 0 0 0
09/11/2021
18.27
 71,410 18.06 19.77 18.06 0 5,000 -0.1
08/11/2021
18.06
 134,050 16.42 18.06 16.50 0 10,000 -0.2
05/11/2021
16.42
 263,226 14.93 16.42 15.50 0 0 0
04/11/2021: Cổ tức tiền mặt tỉ lệ: 7%
04/11/2021
14.93
 27,810 14.50 15.36 14.58 5,000 0 0.1
03/11/2021
14.50
 94,314 14.85 14.85 14.23 10,000 0 0.2
02/11/2021
14.85
 50,100 15.12 15.12 14.30 0 0 0
01/11/2021
15.12
 39,200 15.26 15.26 14.44 0 0 0
29/10/2021
15.26
 37,340 15.40 15.47 15.12 0 0 0
28/10/2021
15.40
 55,810 14.92 15.54 14.85 0 0 0
27/10/2021
14.92
 100,800 13.82 15.19 13.61 0 0 0
26/10/2021
13.82
 119,200 15.33 15.33 13.82 0 0 0
25/10/2021
15.33
 66,700 16.36 16.36 14.78 0 0 0
22/10/2021
16.36
 83,600 15.74 17.25 15.74 0 0 0
21/10/2021
15.74
 83,000 14.37 15.74 14.78 0 0 0
20/10/2021
14.37
 171,800 13.06 14.37 13.06 0 0 0
19/10/2021
13.06
 50,000 12.44 13.06 12.65 0 0 0
18/10/2021
12.44
 147,400 11.34 12.44 11.41 0 2,900 0
15/10/2021
11.34
 39,600 11.34 11.96 11.34 0 0 0
14/10/2021
11.34
 59,300 10.79 11.34 10.45 0 0 0
13/10/2021
10.79
 68,600 10.17 10.79 9.62 0 0 0
12/10/2021
10.17
 25,000 9.90 10.17 9.62 0 0 0
11/10/2021
9.90
 11,000 9.90 9.90 9.62 0 0 0
08/10/2021
9.90
 33,200 10.45 10.45 9.62 0 0 0
07/10/2021
10.45
 16,923 10.45 10.52 9.49 0 0 0
06/10/2021
10.45
 12,100 10.52 10.52 10.31 0 0 0
05/10/2021
10.52
 38,700 11.07 11.69 10.31 0 0 0
04/10/2021
11.07
 89,645 10.11 11.07 10.31 0 0 0
01/10/2021
10.11
 36,800 10.31 10.45 9.62 0 0 0
30/09/2021
10.31
 12,400 9.56 10.38 9.49 0 0 0
29/09/2021
9.56
 6,600 9.21 9.62 9.14 0 0 0
28/09/2021
9.21
 11,700 9.28 9.28 8.73 0 0 0
27/09/2021
9.28
 100 9.35 9.35 9.28 0 0 0
24/09/2021
9.35
 1,800 9.21 9.35 9.21 0 0 0
23/09/2021
9.21
 6,835 9.42 9.42 9.14 0 0 0
22/09/2021
9.42
 6,300 9.35 9.42 8.80 0 0 0
21/09/2021
9.35
 7,800 9.56 9.56 9.14 0 0 0
20/09/2021
9.56
 7,600 9.62 9.62 9.28 0 0 0
17/09/2021
9.62
 8,900 9.62 9.62 8.94 0 0 0
16/09/2021
9.62
 10,100 9.69 9.69 9.49 0 0 0
15/09/2021
9.69
 43,700 9.35 9.76 9.35 0 0 0
14/09/2021
9.35
 12,300 9.14 9.49 9.14 0 0 0
13/09/2021
9.14
 2,400 9.14 9.14 8.94 0 0 0
10/09/2021
9.14
 3,800 9.21 9.21 8.73 0 0 0
09/09/2021
9.21
 6,400 9.21 9.21 8.94 0 0 0
08/09/2021
9.21
 1,200 9.21 9.21 8.94 0 0 0
07/09/2021
9.21
 6,700 9.21 9.35 8.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |