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

10.80
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
(2025-11-18) 		-0.30 -2.70% 13,700 800 0.0
10.10
11.10
10.80
2 tháng
(2025-10-20) 		0.30 2.86% 76,600 1,600 0.0
10.10
11.10
10.80
3 tháng
(2025-09-19) 		-0.60 -5.26% 208,700 2,000 0.0
10.10
11.40
10.80
6 tháng
(2025-06-23) 		-0.56 -4.94% 962,000 11,000 0.1
10.10
12.10
10.80
12 tháng
(2024-12-23) 		1.56 16.93% 1,578,438 10,800 0.1
9.05
12.10
10.80
24 tháng
(2023-12-29) 		1.98 22.42% 2,819,980 -14,700 -0.1
8.56
12.10
10.80
36 tháng
(2023-01-03) 		1.33 13.99% 5,545,045 -11,500 -0.1
7.34
12.10
10.80
60 tháng
(2021-01-13) 		6.23 136.24% 20,692,917 -544,500 -5.3
4.57
16.88
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2022
12.87
 1,800 13.00 13.00 12.87 0 0 0
03/10/2022
13.00
 9,801 13.20 13.20 13.00 0 0 0
30/09/2022
13.20
 12,300 13.20 13.20 13.00 0 0 0
29/09/2022
13.20
 3,930 13.20 13.27 13.20 0 0 0
28/09/2022
13.20
 23,800 13.40 13.46 13.20 0 0 0
27/09/2022
13.40
 4,000 13.46 13.66 13.40 0 0 0
26/09/2022
13.46
 9,800 13.46 13.46 13.20 0 0 0
23/09/2022
13.46
 8,000 13.33 13.46 13.20 0 0 0
22/09/2022
13.33
 7,300 13.33 13.33 13.13 0 0 0
21/09/2022
13.33
 17,300 13.40 13.40 13.20 0 0 0
20/09/2022
13.40
 11,100 13.33 13.40 13.33 0 0 0
19/09/2022
13.33
 44,700 13.73 13.73 13.33 0 0 0
16/09/2022
13.73
 16,105 13.73 13.73 13.46 0 0 0
15/09/2022
13.73
 8,800 13.73 13.73 13.53 0 0 0
14/09/2022
13.73
 5,300 13.73 13.73 13.46 0 0 0
13/09/2022
13.73
 2,016 13.73 13.73 13.66 0 0 0
12/09/2022
13.73
 5,720 13.79 13.92 13.40 0 0 0
09/09/2022
13.79
 11,800 13.59 13.79 12.68 0 100 -0.0
08/09/2022
13.59
 14,800 13.66 13.66 13.46 0 0 0
07/09/2022
13.66
 21,200 13.99 13.99 13.59 0 0 0
06/09/2022
13.99
 0 13.99 13.99 13.99 0 0 0
05/09/2022
13.99
 21,400 13.86 13.99 13.79 0 0 0
31/08/2022
13.86
 7,700 13.79 13.86 13.59 0 0 0
30/08/2022
13.79
 18,200 13.79 13.86 13.53 0 0 0
29/08/2022
13.79
 26,900 13.73 13.86 13.40 0 0 0
26/08/2022
13.73
 20,800 13.92 14.38 13.46 100 0 0.0
25/08/2022
13.92
 64,900 13.07 14.12 13.07 0 0 0
24/08/2022
13.07
 15,400 13.07 13.13 12.81 0 0 0
23/08/2022
13.07
 19,100 13.07 13.07 12.22 0 0 0
22/08/2022
13.07
 3,000 13.07 13.07 12.87 0 0 0
19/08/2022
13.07
 3,400 12.87 13.07 12.87 0 0 0
18/08/2022
12.87
 2,700 12.87 12.94 12.87 900 0 0.0
17/08/2022
12.87
 10,700 13.27 13.27 12.87 0 0 0
16/08/2022
13.27
 15,600 13.13 13.27 13.00 0 0 0
15/08/2022
13.13
 5,800 13.07 13.13 12.81 0 0 0
12/08/2022
13.07
 2,200 13.07 13.13 12.94 0 0 0
11/08/2022
13.07
 5,900 13.27 13.40 13.07 800 0 0.0
10/08/2022
13.27
 2,000 13.13 13.27 13.00 0 0 0
09/08/2022
13.13
 16,200 12.87 13.13 12.81 0 0 0
08/08/2022
12.87
 9,200 12.81 12.87 12.61 0 0 0
05/08/2022
12.81
 300 12.87 12.87 12.81 0 0 0
04/08/2022
12.87
 2,500 12.68 12.87 12.74 0 0 0
03/08/2022
12.68
 2,600 12.48 12.68 12.48 0 0 0
02/08/2022
12.48
 6,000 12.48 12.48 12.35 0 0 0
01/08/2022
12.48
 3,700 12.41 12.48 12.28 0 0 0
29/07/2022
12.41
 2,200 12.41 12.41 12.35 0 0 0
28/07/2022
12.41
 7,500 12.28 12.41 12.28 0 0 0
27/07/2022
12.28
 10,000 12.15 12.28 12.22 0 0 0
26/07/2022
12.15
 5,100 12.22 12.35 12.15 0 0 0
25/07/2022
12.22
 1,800 12.22 12.22 12.15 0 0 0
22/07/2022
12.22
 9,600 12.28 12.28 11.95 0 7,000 -0.1
21/07/2022
12.28
 800 12.35 12.35 12.08 0 0 0
20/07/2022
12.35
 9,200 12.28 12.35 12.15 0 0 0
19/07/2022
12.28
 3,700 12.15 12.35 12.08 0 0 0
18/07/2022
12.15
 9,600 12.08 12.22 11.95 0 0 0
15/07/2022
12.08
 12,400 12.28 12.28 12.02 0 0 0
14/07/2022
12.28
 2,700 12.28 12.28 12.22 0 0 0
13/07/2022
12.28
 4,600 12.28 12.28 12.08 0 0 0
12/07/2022
12.28
 11,400 12.15 12.28 12.02 0 0 0
11/07/2022
12.15
 2,700 12.08 12.15 11.82 0 0 0
08/07/2022
12.08
 1,700 12.15 12.15 11.95 0 0 0
07/07/2022
12.15
 5,600 12.08 12.15 11.82 0 0 0
06/07/2022
12.08
 11,600 12.02 12.08 11.82 0 0 0
05/07/2022
12.02
 6,400 12.15 12.15 12.02 0 0 0
04/07/2022
12.15
 18,200 12.35 12.35 12.08 0 0 0
01/07/2022
12.35
 4,600 12.35 12.35 11.95 0 0 0
30/06/2022
12.35
 17,200 12.41 12.41 12.08 0 0 0
29/06/2022
12.41
 25,400 12.48 12.48 12.08 0 0 0
28/06/2022
12.48
 2,400 12.54 12.54 12.41 0 0 0
27/06/2022
12.54
 2,900 12.61 12.94 12.41 0 0 0
24/06/2022
12.61
 3,000 12.68 12.68 12.35 0 200 -0.0
23/06/2022
12.68
 21,500 12.35 12.68 12.35 0 0 0
22/06/2022
12.35
 8,505 12.15 12.35 12.15 0 0 0
21/06/2022
12.15
 11,400 12.15 12.41 11.95 0 0 0
20/06/2022
12.15
 35,300 12.81 12.81 12.02 0 0 0
17/06/2022
12.81
 11,205 12.41 12.81 11.89 0 0 0
16/06/2022
12.41
 18,400 12.08 12.48 12.08 0 0 0
15/06/2022
12.08
 37,800 11.95 12.08 11.95 0 0 0
14/06/2022
11.95
 27,600 11.95 12.22 11.76 0 0 0
13/06/2022
11.95
 48,520 12.02 12.02 11.69 0 0 0
10/06/2022
12.02
 14,100 12.15 12.15 11.82 0 0 0
09/06/2022
12.15
 6,920 12.15 12.15 11.95 0 0 0
08/06/2022
12.15
 9,300 12.08 12.15 11.69 0 0 0
07/06/2022
12.08
 28,600 12.48 12.48 11.69 0 0 0
06/06/2022
12.48
 28,900 11.76 12.48 11.76 0 0 0
03/06/2022
11.76
 15,200 12.02 12.02 11.69 0 8,500 -0.2
02/06/2022
12.02
 11,905 12.08 12.08 11.82 0 0 0
01/06/2022
12.08
 24,300 11.76 12.08 11.49 0 0 0
31/05/2022
11.76
 23,600 11.49 12.08 11.16 0 0 0
30/05/2022
11.49
 1,600 11.56 11.56 11.30 0 0 0
27/05/2022
11.56
 4,244 11.69 11.69 11.30 0 0 0
26/05/2022
11.69
 6,510 11.69 11.69 11.69 0 0 0
25/05/2022
11.69
 15,000 11.16 11.69 11.16 0 0 0
24/05/2022
11.16
 1,400 11.03 11.16 11.03 0 0 0
23/05/2022
11.03
 9,100 11.30 11.30 11.03 0 0 0
20/05/2022
11.30
 7,403 11.10 11.36 11.03 0 0 0
19/05/2022
11.10
 13,200 11.30 11.30 10.64 200 0 0.0
18/05/2022
11.30
 45,600 10.71 11.36 10.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |