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)
06/09/2021
9.21
 28,405 9.07 9.62 9.07 0 0 0
01/09/2021
9.07
 7,300 9.83 9.83 9.07 0 0 0
31/08/2021
9.83
 20,800 9.56 9.83 9.56 0 0 0
30/08/2021
9.56
 48,100 9.07 9.76 9.14 0 0 0
27/08/2021
9.07
 11,000 9.01 9.28 8.80 0 0 0
26/08/2021
9.01
 14,200 8.80 9.01 8.25 0 0 0
25/08/2021
8.80
 1,402 8.80 8.80 8.46 0 0 0
24/08/2021
8.80
 18,800 8.87 8.87 8.52 0 0 0
23/08/2021
8.87
 6,900 8.94 8.94 8.32 0 0 0
20/08/2021
8.94
 53,800 8.94 8.94 8.25 0 0 0
19/08/2021
8.94
 9,700 9.14 9.14 8.46 0 0 0
18/08/2021
9.14
 15,100 9.42 9.42 8.66 0 0 0
17/08/2021
9.42
 42,200 9.83 10.31 9.35 0 0 0
16/08/2021
9.83
 25,800 9.62 9.97 8.94 0 0 0
13/08/2021
9.62
 129,700 9.56 9.90 8.66 0 0 0
12/08/2021
9.56
 213,900 9.35 10.24 9.42 0 0 0
11/08/2021
9.35
 65,210 8.52 9.35 9.28 0 0 0
10/08/2021
8.52
 144,000 7.77 8.52 7.91 0 0 0
09/08/2021
7.77
 76,520 7.15 7.77 7.15 0 0 0
06/08/2021
7.15
 5,100 7.15 7.15 6.94 0 0 0
05/08/2021
7.15
 2,500 7.22 7.22 6.74 0 0 0
04/08/2021
7.22
 36,500 7.08 7.22 6.87 0 0 0
03/08/2021
7.08
 2,800 7.22 7.22 7.01 0 0 0
02/08/2021
7.22
 0 7.22 7.22 7.22 0 0 0
30/07/2021
7.22
 4,400 7.01 7.22 7.08 0 0 0
29/07/2021
7.01
 10,200 7.29 7.29 7.01 0 0 0
28/07/2021
7.29
 120 7.29 7.29 7.29 0 0 0
27/07/2021
7.29
 24,200 7.15 7.29 7.08 0 0 0
26/07/2021
7.15
 39,400 7.08 7.15 6.81 0 0 0
23/07/2021
7.08
 1,600 7.36 7.36 7.08 0 0 0
22/07/2021
7.36
 16,200 7.29 7.36 7.15 9,900 0 0.1
21/07/2021
7.29
 1,810 7.42 7.42 7.29 0 0 0
20/07/2021
7.42
 48,710 7.42 7.42 7.01 0 0 0
19/07/2021
7.42
 29,100 7.49 7.49 7.22 0 0 0
16/07/2021
7.49
 5,000 7.56 7.56 7.42 0 0 0
15/07/2021
7.56
 54,120 7.22 7.91 7.29 0 0 0
14/07/2021
7.22
 75,100 7.08 7.42 7.08 0 0 0
13/07/2021
7.08
 8,600 7.01 7.08 6.46 0 0 0
12/07/2021
7.01
 6,100 7.01 7.01 6.53 0 0 0
09/07/2021
7.01
 1,400 7.15 7.15 6.74 0 0 0
08/07/2021
7.15
 100 7.15 7.15 7.15 0 0 0
07/07/2021
7.15
 503 7.29 7.29 6.87 0 0 0
06/07/2021
7.29
 13,300 7.15 7.29 7.08 0 0 0
05/07/2021
7.15
 22,100 7.77 7.77 7.01 0 0 0
02/07/2021
7.77
 11,000 7.84 7.84 7.49 0 0 0
01/07/2021
7.84
 18,000 7.63 8.25 7.22 0 0 0
30/06/2021
7.63
 72,741 6.94 7.63 6.87 0 0 0
29/06/2021
6.94
 8,700 6.94 7.29 6.87 0 0 0
28/06/2021
6.94
 6,300 7.01 7.01 6.94 0 0 0
25/06/2021
7.01
 17,000 7.01 7.22 7.01 0 0 0
24/06/2021
7.01
 9,300 7.01 7.08 7.01 0 0 0
23/06/2021
7.01
 13,500 7.22 7.22 7.01 0 0 0
22/06/2021
7.22
 23,431 7.22 7.22 7.01 0 0 0
21/06/2021
7.22
 40,700 7.01 7.22 6.94 0 0 0
18/06/2021
7.01
 24,410 6.74 7.01 6.60 0 0 0
17/06/2021
6.74
 14,100 6.81 6.81 6.53 0 0 0
16/06/2021
6.81
 2,400 6.81 6.81 6.60 0 0 0
15/06/2021
6.81
 7,201 6.87 6.87 6.67 0 0 0
14/06/2021
6.87
 10,100 6.81 6.87 6.87 0 0 0
11/06/2021
6.81
 23,000 6.81 6.94 6.60 0 0 0
10/06/2021
6.81
 32,000 6.74 6.81 6.46 0 0 0
09/06/2021
6.74
 14,600 6.74 6.74 6.46 0 0 0
08/06/2021
6.74
 11,400 6.81 6.81 6.53 0 0 0
07/06/2021
6.81
 13,300 6.67 6.81 6.53 0 0 0
04/06/2021
6.67
 6,900 6.60 6.67 6.46 0 0 0
03/06/2021
6.60
 19,100 6.53 6.60 6.46 0 0 0
02/06/2021
6.53
 17,500 6.46 6.53 6.32 0 0 0
01/06/2021
6.46
 300 6.46 6.46 6.32 0 0 0
31/05/2021
6.46
 10,600 6.46 6.46 6.32 0 0 0
28/05/2021
6.46
 10,800 6.46 6.46 6.39 0 0 0
27/05/2021
6.46
 900 6.53 6.53 6.39 0 0 0
26/05/2021
6.53
 13,000 6.53 6.53 6.39 0 0 0
25/05/2021
6.53
 6,340 6.81 6.81 6.39 0 0 0
24/05/2021
6.81
 0 6.81 6.81 6.81 0 0 0
21/05/2021
6.81
 30,500 6.39 6.87 6.39 0 0 0
20/05/2021
6.39
 4,600 6.53 6.53 6.32 0 0 0
19/05/2021
6.53
 11,800 6.53 6.53 6.39 0 0 0
18/05/2021
6.53
 5,800 6.53 6.53 6.39 0 0 0
17/05/2021
6.53
 6,000 6.53 6.53 6.46 0 0 0
14/05/2021
6.53
 21,800 6.39 6.74 5.77 0 0 0
13/05/2021
6.39
 6,900 6.39 6.39 6.32 0 0 0
12/05/2021
6.39
 24,000 6.67 6.74 6.39 0 0 0
11/05/2021
6.67
 16,600 6.32 6.67 6.26 0 0 0
10/05/2021
6.32
 14,042 6.39 6.39 6.19 0 0 0
07/05/2021
6.39
 56,400 6.60 6.60 6.32 0 0 0
06/05/2021
6.60
 3,900 6.74 6.74 6.60 0 0 0
05/05/2021
6.74
 15,565 6.81 6.81 6.46 0 0 0
04/05/2021
6.81
 13,200 7.08 7.08 6.39 0 0 0
29/04/2021
7.08
 27,200 6.87 7.08 6.81 0 0 0
28/04/2021
6.87
 21,035 7.15 7.15 6.87 0 0 0
27/04/2021
7.15
 28,043 7.29 7.29 6.74 0 0 0
26/04/2021
7.29
 39,000 7.49 7.49 6.87 0 0 0
23/04/2021
7.49
 80,500 7.15 7.63 6.53 0 0 0
22/04/2021
7.15
 84,501 7.91 7.91 7.15 0 0 0
20/04/2021
7.91
 46,177 7.70 8.46 7.70 0 0 0
19/04/2021
7.70
 272,000 7.01 7.70 7.08 0 214,800 -2.4
16/04/2021
7.01
 301,800 6.39 7.01 6.39 0 296,200 -3.0
15/04/2021
6.39
 47,877 5.84 6.39 5.77 0 11,200 -0.1
14/04/2021
5.84
 2,400 5.77 5.84 5.77 0 1,200 -0.0
13/04/2021
5.77
 2,900 5.71 5.77 5.71 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |