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

9.30
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
(2026-09-08) 		-0.11 -1.13% 24,200 -100 0.0
9.30
9.89
9.30
2 tháng
(2026-08-10) 		0.07 0.76% 27,600 -900 0.0
9.30
9.89
9.30
3 tháng
(2026-07-10) 		-0.29 -2.94% 57,300 -900 0.0
9.07
9.89
9.30
6 tháng
(2026-04-13) 		-0.47 -4.69% 117,800 -900 0.0
9.07
10.25
9.30
12 tháng
(2025-10-13) 		-0.38 -3.82% 443,800 -3,800 0.0
9.07
10.44
9.30
24 tháng
(2024-10-18) 		1.47 18.08% 2,027,416 5,500 0.1
7.96
10.98
9.30
36 tháng
(2023-10-24) 		1.21 14.37% 3,504,516 -19,800 -0.2
7.62
10.98
9.30
60 tháng
(2021-11-03) 		-2.56 -21.03% 16,178,974 1,900 0.3
6.66
15.32
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
8.08
 11,600 8.08 8.08 8.00 0 0 0
03/01/2024
8.08
 10,200 8.08 8.08 8.08 0 0 0
02/01/2024
7.93
 3,100 8.00 8.00 7.93 0 0 0
29/12/2023
8.00
 1,800 8.00 8.00 7.93 0 0 0
28/12/2023
8.00
 6,500 7.85 8.00 7.85 0 0 0
27/12/2023
8.00
 3,300 8.00 8.00 8.00 0 0 0
26/12/2023
8.00
 200 7.85 8.00 7.85 0 0 0
25/12/2023
8.00
 12,500 7.93 8.00 7.85 0 0 0
22/12/2023
7.93
 11,300 8.00 8.00 7.93 0 0 0
21/12/2023
7.93
 10,400 7.85 7.93 7.85 0 0 0
20/12/2023
7.85
 3,100 7.85 7.85 7.85 0 0 0
19/12/2023
7.85
 7,100 7.93 7.93 7.85 0 0 0
18/12/2023
7.93
 5,600 7.93 7.93 7.93 0 0 0
15/12/2023
8.08
 8,000 8.00 8.08 7.85 0 0 0
14/12/2023
8.08
 4,300 7.85 8.08 7.85 0 0 0
13/12/2023
8.08
 100 8.08 8.08 8.08 0 0 0
12/12/2023
7.85
 21,400 8.00 8.00 7.85 0 0 0
11/12/2023
7.93
 1,700 7.93 7.93 7.93 0 0 0
08/12/2023
7.93
 1,300 8.16 8.16 7.93 0 0 0
07/12/2023
8.00
 1,200 7.93 8.16 7.93 0 0 0
06/12/2023
8.08
 2,200 8.16 8.16 8.08 0 0 0
05/12/2023
8.08
 7,800 8.16 8.16 7.93 0 0 0
04/12/2023
8.16
 6,733 7.93 8.16 7.93 0 0 0
01/12/2023
9.79
 11,500 9.71 9.79 9.71 0 0 0
30/11/2023
8.16
 2 8.16 8.16 8.16 0 0 0
29/11/2023
8.16
 300 8.00 8.16 8.00 0 0 0
28/11/2023
8.00
 3,987 7.77 8.00 7.77 0 0 0
27/11/2023
7.77
 4,800 8.16 8.16 7.77 0 0 0
24/11/2023
7.93
 11,600 7.85 7.93 7.77 0 0 0
23/11/2023
8.00
 1,100 8.16 8.16 8.00 0 0 0
22/11/2023
8.08
 5,000 8.16 8.16 8.00 100 0 0.0
21/11/2023
8.16
 5,211 8.00 8.16 8.00 0 0 0
20/11/2023
8.16
 2,001 7.93 8.24 7.93 100 0 0.0
17/11/2023
7.85
 32,300 8.24 8.32 7.85 0 0 0
16/11/2023
8.24
 19,600 8.24 8.24 8.16 0 0 0
15/11/2023
8.16
 14,400 8.24 8.32 8.16 0 0 0
14/11/2023
8.24
 3,600 8.08 8.32 7.54 0 0 0
13/11/2023
8.32
 1,400 8.00 8.32 8.00 0 0 0
10/11/2023
8.32
 1,801 8.39 8.39 8.16 0 0 0
09/11/2023
8.32
 610 8.39 8.39 8.32 0 0 0
08/11/2023
8.39
 6,300 8.16 8.39 7.93 0 0 0
07/11/2023
9.09
 1,100 9.02 9.09 8.94 0 0 0
06/11/2023
8.24
 500 8.32 8.32 8.08 0 0 0
03/11/2023
8.39
 700 8.24 8.39 8.24 0 0 0
02/11/2023
8.24
 8,200 8.00 8.24 8.00 0 0 0
01/11/2023
8.00
 6,100 7.85 8.00 7.85 0 0 0
31/10/2023
7.85
 3,501 7.85 7.85 7.85 0 0 0
30/10/2023
7.85
 0 7.85 7.85 7.85 0 0 0
27/10/2023
8.39
 300 8.24 8.39 8.24 0 0 0
26/10/2023
7.93
 40,835 8.32 8.32 7.93 0 0 0
25/10/2023
8.39
 2,280 8.39 8.47 8.39 0 0 0
24/10/2023
8.39
 2,901 8.63 8.63 8.32 0 0 0
23/10/2023
8.39
 700 8.39 8.39 8.39 0 0 0
20/10/2023
8.55
 4,103 8.32 8.70 8.32 0 0 0
19/10/2023
8.47
 6,500 8.47 8.47 8.16 0 0 0
18/10/2023
8.47
 18,500 8.63 8.63 8.16 0 0 0
17/10/2023
8.63
 10,700 8.70 8.70 8.63 0 0 0
16/10/2023
8.63
 3,201 8.78 8.86 8.63 100 0 0.0
13/10/2023
8.78
 1,400 8.63 8.78 8.63 0 0 0
12/10/2023
8.70
 3,021 8.78 8.78 8.70 0 0 0
11/10/2023
8.70
 2,400 8.70 8.78 8.70 0 0 0
10/10/2023
8.70
 10,201 8.86 8.86 8.55 0 0 0
09/10/2023
8.86
 12,900 8.94 8.94 8.63 0 0 0
06/10/2023
8.70
 10,900 8.94 8.94 8.47 0 0 0
05/10/2023
8.70
 18,200 8.86 9.02 8.70 100 0 0.0
04/10/2023
8.70
 41,800 8.47 8.94 8.47 0 0 0
03/10/2023
8.47
 4,700 8.47 8.47 8.39 100 0 0.0
02/10/2023
8.47
 9,800 8.32 8.86 8.32 100 0 0.0
29/09/2023
8.32
 1,901 8.55 8.55 8.32 100 0 0.0
28/09/2023
8.55
 8,300 8.24 8.63 8.16 0 100 0.0
27/09/2023
8.63
 19,022 8.63 8.63 8.08 0 0 0
26/09/2023
8.63
 8,200 8.55 8.78 8.39 0 0 0
25/09/2023
8.63
 19,700 9.17 9.17 8.55 0 2,100 0.0
22/09/2023
9.17
 26,801 8.86 9.25 8.70 0 0 0
21/09/2023: Cổ tức tiền mặt tỉ lệ: 15%
21/09/2023
9.09
 32,500 9.87 9.87 8.86 0 200 0.0
20/09/2023
9.64
 58,100 9.98 9.98 9.57 2,200 0 0.0
19/09/2023
7.49
 300 7.35 7.49 7.35 0 0 0
18/09/2023
9.98
 59,301 9.85 10.19 9.85 0 0 0
15/09/2023
7.49
 300 7.35 7.49 7.35 0 0 0
14/09/2023
9.57
 71,600 10.05 10.26 9.50 3,000 0 0.0
13/09/2023
9.43
 22,900 9.29 9.43 9.22 0 800 0.0
12/09/2023
9.22
 19,808 9.57 9.57 9.15 0 0 0
11/09/2023
9.64
 22,722 10.40 10.40 9.57 0 0 0
08/09/2023
9.64
 105,108 8.94 9.64 8.94 0 0 0
07/09/2023
8.81
 13,619 8.74 8.81 8.74 0 900 0.0
06/09/2023
8.67
 9,400 8.67 8.67 8.60 0 0 0
05/09/2023
8.67
 17,101 8.60 8.81 8.60 0 0 0
31/08/2023
8.67
 7,800 8.60 8.67 8.60 0 0 0
30/08/2023
8.60
 17,300 8.67 8.67 8.46 0 0 0
29/08/2023
8.60
 44,400 8.67 8.81 8.53 0 10,000 -0.1
28/08/2023
8.60
 58,400 8.18 8.67 8.18 100 0 0.0
25/08/2023
7.49
 300 7.35 7.49 7.35 0 0 0
24/08/2023
8.04
 6,100 7.97 8.04 7.90 200 0 0.0
23/08/2023
8.11
 16,900 7.90 8.11 7.83 0 0 0
22/08/2023
7.97
 6,300 8.04 8.04 7.90 0 0 0
21/08/2023
8.04
 21,500 7.83 8.04 7.83 0 0 0
18/08/2023
7.90
 13,200 8.25 8.25 7.77 0 0 0
17/08/2023
8.25
 12,700 8.32 8.32 8.25 0 0 0
16/08/2023
8.32
 13,700 8.32 8.32 8.11 0 0 0
15/08/2023
8.32
 31,120 8.11 8.32 8.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc