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

10
-0.10
(-0.99%)
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
(2024-08-20) 		-0.90 -8.18% 143,200 0 0
10
11
10.10
2 tháng
(2024-07-22) 		-0.90 -8.18% 190,500 0 0
10
11.20
10.10
3 tháng
(2024-06-21) 		-0.90 -8.18% 372,700 0 0
10
11.30
10.10
6 tháng
(2024-03-25) 		-0.20 -1.94% 811,300 -19,700 -0.2
10
11.40
10.10
12 tháng
(2023-09-25) 		-1 -9.01% 1,628,000 -27,000 -0.3
10
11.40
10.10
24 tháng
(2022-09-30) 		-5.31 -34.47% 4,779,296 -22,700 -0.2
8.56
15.41
10.10
36 tháng
(2021-10-05) 		-1.24 -10.96% 15,639,596 -6,300 0.2
8.56
19.71
10.10
60 tháng
(2019-10-16) 		5.88 139.49% 19,043,418 -559,000 -5.5
3.47
19.71
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2018
4.96
 400 5.01 5.01 4.96 400 0 0.0
24/04/2018
5.01
 800 4.90 5.01 4.96 0 0 0
23/04/2018
4.90
 200 4.90 4.90 4.47 0 100 -0.0
20/04/2018
4.90
 300 4.96 4.96 4.47 0 100 -0.0
19/04/2018
4.96
 0 4.96 4.96 4.96 0 0 0
18/04/2018
4.96
 0 4.96 4.96 4.96 0 0 0
17/04/2018
4.96
 2,100 5.07 5.18 4.58 1,600 100 0.0
16/04/2018
5.07
 1,400 4.85 5.07 4.47 600 0 0.0
13/04/2018
4.85
 3,700 4.63 4.96 4.52 2,400 0 0.0
12/04/2018
4.63
 6,900 5.12 5.28 4.63 2,300 0 0.0
11/04/2018
5.12
 5,200 5.23 5.23 4.90 1,600 0 0.0
10/04/2018
5.23
 900 5.45 5.45 5.12 800 0 0.0
09/04/2018
5.45
 1,510 5.18 5.45 4.74 0 100 -0.0
06/04/2018
5.18
 200 5.12 5.18 4.63 0 100 -0.0
05/04/2018
5.12
 300 5.18 5.18 4.69 0 100 -0.0
04/04/2018
5.18
 200 5.28 5.28 4.85 0 100 -0.0
03/04/2018
5.28
 200 5.18 5.28 4.74 0 100 -0.0
02/04/2018
5.18
 700 5.34 5.34 4.85 0 100 -0.0
30/03/2018
5.34
 200 5.39 5.39 4.90 0 100 -0.0
29/03/2018
5.39
 230 5.18 5.39 4.69 0 100 -0.0
28/03/2018
5.18
 200 5.28 5.28 4.79 0 100 -0.0
27/03/2018
5.28
 100 4.90 5.28 5.28 0 0 0
26/03/2018
4.90
 130 5.45 5.45 4.90 0 100 -0.0
23/03/2018
5.45
 500 5.18 5.45 4.69 0 100 -0.0
22/03/2018
5.18
 200 5.23 5.23 4.74 0 100 -0.0
21/03/2018
5.23
 200 5.23 5.23 4.74 0 100 -0.0
20/03/2018
5.23
 200 4.96 5.23 4.96 0 100 -0.0
19/03/2018
4.96
 100 4.52 4.96 4.96 0 0 0
16/03/2018
4.52
 0 4.52 4.52 4.52 0 0 0
15/03/2018
4.52
 200 4.79 5.18 4.52 0 0 0
14/03/2018
4.79
 100 5.28 5.28 4.79 0 100 -0.0
13/03/2018
5.28
 200 5.28 5.28 4.79 0 100 -0.0
12/03/2018
5.28
 100 4.90 5.28 5.28 0 0 0
09/03/2018
4.90
 0 4.90 4.90 4.90 0 0 0
08/03/2018
4.90
 14,900 4.85 4.90 4.85 3,300 0 0.0
07/03/2018
4.85
 6,700 4.90 4.90 4.85 0 0 0
06/03/2018
4.90
 500 4.90 4.90 4.90 500 0 0.0
05/03/2018
4.90
 1,100 4.90 4.90 4.47 0 100 -0.0
02/03/2018
4.90
 5,000 4.90 4.96 4.90 3,000 0 0.0
01/03/2018
4.90
 9,600 4.90 4.90 4.47 0 100 -0.0
28/02/2018
4.90
 100 4.47 4.90 4.90 0 0 0
27/02/2018
4.47
 100 4.90 4.90 4.47 0 100 -0.0
26/02/2018
4.90
 0 4.90 4.90 4.90 0 0 0
23/02/2018
4.90
 100 5.45 5.45 4.90 0 100 -0.0
22/02/2018
5.45
 300 5.45 5.45 4.90 0 100 -0.0
21/02/2018
5.45
 300 5.01 5.45 4.58 0 100 -0.0
13/02/2018
5.01
 200 4.96 5.01 4.52 0 100 -0.0
12/02/2018
4.96
 200 5.12 5.12 4.63 0 100 -0.0
09/02/2018
5.12
 3,700 4.90 5.12 4.85 3,400 0 0.0
08/02/2018
4.90
 100 5.39 5.39 4.90 0 100 -0.0
07/02/2018
5.39
 200 5.18 5.39 4.69 0 100 -0.0
06/02/2018
5.18
 3,100 5.12 5.18 4.90 3,000 0 0.0
05/02/2018
5.12
 300 5.23 5.23 4.74 0 100 -0.0
02/02/2018
5.23
 200 5.23 5.23 4.74 0 100 -0.0
01/02/2018
5.23
 100 4.90 5.23 5.23 0 0 0
31/01/2018
4.90
 4,900 5.18 5.18 4.90 4,900 0 0.0
30/01/2018
5.18
 5,700 5.18 5.18 4.90 2,500 0 0.0
29/01/2018
5.18
 1,200 5.18 5.18 5.18 1,200 0 0.0
26/01/2018
5.18
 1,000 4.90 5.18 4.90 800 0 0.0
25/01/2018
4.90
 3,200 5.28 5.28 4.90 1,500 0 0.0
24/01/2018
5.28
 700 5.12 5.28 5.12 600 0 0.0
23/01/2018
5.12
 1,000 4.90 5.12 4.96 0 0 0
22/01/2018
4.90
 0 4.90 4.90 4.90 0 0 0
19/01/2018
4.90
 0 4.90 4.90 4.90 0 0 0
18/01/2018
4.90
 100 4.90 4.90 4.90 0 100 -0.0
17/01/2018
4.90
 200 4.90 4.90 4.90 200 0 0.0
16/01/2018
4.90
 11,400 5.34 5.34 4.90 1,300 0 0.0
15/01/2018
5.34
 3,100 5.39 5.39 5.34 3,100 0 0.0
12/01/2018
5.39
 200 5.39 5.39 4.90 0 100 -0.0
11/01/2018
5.39
 200 5.34 5.39 4.90 0 100 -0.0
10/01/2018
5.34
 0 5.34 5.34 5.34 0 0 0
09/01/2018
5.34
 200 4.90 5.34 4.79 0 100 -0.0
08/01/2018
4.90
 0 4.90 4.90 4.90 0 0 0
05/01/2018
4.90
 100 4.96 4.96 4.90 0 100 -0.0
04/01/2018
4.96
 0 4.96 4.96 4.96 0 0 0
03/01/2018
4.96
 100 5.39 5.39 4.96 0 100 -0.0
02/01/2018
5.39
 100 4.90 5.39 5.39 0 0 0
29/12/2017
4.90
 0 4.90 4.90 4.90 0 0 0
28/12/2017
4.90
 0 4.90 4.90 4.90 0 0 0
27/12/2017
4.90
 0 4.90 4.90 4.90 0 0 0
26/12/2017
4.90
 0 4.90 4.90 4.90 0 0 0
25/12/2017
4.90
 1,000 4.96 4.96 4.90 0 0 0
22/12/2017
4.96
 0 4.96 4.96 4.96 0 0 0
21/12/2017
4.96
 100 5.39 5.39 4.96 0 100 -0.0
20/12/2017
5.39
 100 4.90 5.39 5.39 0 0 0
19/12/2017
4.90
 1,200 5.39 5.39 4.90 0 100 -0.0
18/12/2017
5.39
 200 5.45 5.45 4.96 0 100 -0.0
15/12/2017
5.45
 200 5.56 5.56 5.07 0 100 -0.0
14/12/2017
5.56
 200 5.39 5.56 4.96 0 100 -0.0
13/12/2017
5.39
 0 5.39 5.39 5.39 0 0 0
12/12/2017
5.39
 5,700 5.01 5.39 4.90 3,500 0 0.0
11/12/2017
5.01
 4,000 5.01 5.01 5.01 2,000 0 0.0
08/12/2017
5.01
 4,600 5.28 5.28 5.01 2,500 0 0.0
07/12/2017
5.28
 1,000 5.39 5.39 5.28 0 0 0
06/12/2017
5.39
 7,000 5.23 5.45 5.12 2,500 0 0.0
05/12/2017
5.23
 5,300 5.45 5.45 5.23 2,300 0 0.0
04/12/2017
5.45
 2,100 5.45 5.45 5.45 1,500 0 0.0
01/12/2017
5.45
 13,900 5.61 5.61 5.45 11,000 0 0.1
30/11/2017
5.61
 0 5.61 5.61 5.61 0 0 0
29/11/2017
5.61
 0 5.61 5.61 5.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |