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
(2024-08-21) 		-1 -9.09% 149,500 0 0
10
11
10
2 tháng
(2024-07-22) 		-1 -9.09% 197,800 0 0
10
11.20
10
3 tháng
(2024-06-24) 		-1 -9.09% 376,300 0 0
10
11.30
10
6 tháng
(2024-03-25) 		-0.30 -2.91% 818,600 -19,700 -0.2
10
11.40
10
12 tháng
(2023-09-26) 		-1.10 -9.91% 1,615,600 -24,900 -0.3
10
11.40
10
24 tháng
(2022-10-03) 		-5.18 -34.13% 4,774,296 -22,700 -0.2
8.56
15.26
10
36 tháng
(2021-10-06) 		-1.27 -11.26% 15,608,196 -6,300 0.2
8.56
19.71
10
60 tháng
(2019-10-17) 		5.78 137.12% 19,050,718 -559,000 -5.5
3.47
19.71
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2022
15.64
 11,100 15.57 15.64 15.57 0 0 0
19/09/2022
15.57
 44,700 16.03 16.03 15.57 0 0 0
16/09/2022
16.03
 16,105 16.03 16.03 15.72 0 0 0
15/09/2022
16.03
 8,800 16.03 16.03 15.80 0 0 0
14/09/2022
16.03
 5,300 16.03 16.03 15.72 0 0 0
13/09/2022
16.03
 2,016 16.03 16.03 15.95 0 0 0
12/09/2022
16.03
 5,720 16.10 16.26 15.64 0 0 0
09/09/2022
16.10
 11,800 15.87 16.10 14.80 0 100 -0.0
08/09/2022
15.87
 14,800 15.95 15.95 15.72 0 0 0
07/09/2022
15.95
 21,200 16.33 16.33 15.87 0 0 0
06/09/2022
16.33
 0 16.33 16.33 16.33 0 0 0
05/09/2022
16.33
 21,400 16.18 16.33 16.10 0 0 0
31/08/2022
16.18
 7,700 16.10 16.18 15.87 0 0 0
30/08/2022
16.10
 18,200 16.10 16.18 15.80 0 0 0
29/08/2022
16.10
 26,900 16.03 16.18 15.64 0 0 0
26/08/2022
16.03
 20,800 16.26 16.79 15.72 100 0 0.0
25/08/2022
16.26
 64,900 15.26 16.49 15.26 0 0 0
24/08/2022
15.26
 15,400 15.26 15.34 14.95 0 0 0
23/08/2022
15.26
 19,100 15.26 15.26 14.26 0 0 0
22/08/2022
15.26
 3,000 15.26 15.26 15.03 0 0 0
19/08/2022
15.26
 3,400 15.03 15.26 15.03 0 0 0
18/08/2022
15.03
 2,700 15.03 15.11 15.03 900 0 0.0
17/08/2022
15.03
 10,700 15.49 15.49 15.03 0 0 0
16/08/2022
15.49
 15,600 15.34 15.49 15.18 0 0 0
15/08/2022
15.34
 5,800 15.26 15.34 14.95 0 0 0
12/08/2022
15.26
 2,200 15.26 15.34 15.11 0 0 0
11/08/2022
15.26
 5,900 15.49 15.64 15.26 800 0 0.0
10/08/2022
15.49
 2,000 15.34 15.49 15.18 0 0 0
09/08/2022
15.34
 16,200 15.03 15.34 14.95 0 0 0
08/08/2022
15.03
 9,200 14.95 15.03 14.72 0 0 0
05/08/2022
14.95
 300 15.03 15.03 14.95 0 0 0
04/08/2022
15.03
 2,500 14.80 15.03 14.88 0 0 0
03/08/2022
14.80
 2,600 14.57 14.80 14.57 0 0 0
02/08/2022
14.57
 6,000 14.57 14.57 14.42 0 0 0
01/08/2022
14.57
 3,700 14.49 14.57 14.34 0 0 0
29/07/2022
14.49
 2,200 14.49 14.49 14.42 0 0 0
28/07/2022
14.49
 7,500 14.34 14.49 14.34 0 0 0
27/07/2022
14.34
 10,000 14.19 14.34 14.26 0 0 0
26/07/2022
14.19
 5,100 14.26 14.42 14.19 0 0 0
25/07/2022
14.26
 1,800 14.26 14.26 14.19 0 0 0
22/07/2022
14.26
 9,600 14.34 14.34 13.96 0 7,000 -0.1
21/07/2022
14.34
 800 14.42 14.42 14.11 0 0 0
20/07/2022
14.42
 9,200 14.34 14.42 14.19 0 0 0
19/07/2022
14.34
 3,700 14.19 14.42 14.11 0 0 0
18/07/2022
14.19
 9,600 14.11 14.26 13.96 0 0 0
15/07/2022
14.11
 12,400 14.34 14.34 14.03 0 0 0
14/07/2022
14.34
 2,700 14.34 14.34 14.26 0 0 0
13/07/2022
14.34
 4,600 14.34 14.34 14.11 0 0 0
12/07/2022
14.34
 11,400 14.19 14.34 14.03 0 0 0
11/07/2022
14.19
 2,700 14.11 14.19 13.80 0 0 0
08/07/2022
14.11
 1,700 14.19 14.19 13.96 0 0 0
07/07/2022
14.19
 5,600 14.11 14.19 13.80 0 0 0
06/07/2022
14.11
 11,600 14.03 14.11 13.80 0 0 0
05/07/2022
14.03
 6,400 14.19 14.19 14.03 0 0 0
04/07/2022
14.19
 18,200 14.42 14.42 14.11 0 0 0
01/07/2022
14.42
 4,600 14.42 14.42 13.96 0 0 0
30/06/2022
14.42
 17,200 14.49 14.49 14.11 0 0 0
29/06/2022
14.49
 25,400 14.57 14.57 14.11 0 0 0
28/06/2022
14.57
 2,400 14.65 14.65 14.49 0 0 0
27/06/2022
14.65
 2,900 14.72 15.11 14.49 0 0 0
24/06/2022
14.72
 3,000 14.80 14.80 14.42 0 200 -0.0
23/06/2022
14.80
 21,500 14.42 14.80 14.42 0 0 0
22/06/2022
14.42
 8,505 14.19 14.42 14.19 0 0 0
21/06/2022
14.19
 11,400 14.19 14.49 13.96 0 0 0
20/06/2022
14.19
 35,300 14.95 14.95 14.03 0 0 0
17/06/2022
14.95
 11,205 14.49 14.95 13.88 0 0 0
16/06/2022
14.49
 18,400 14.11 14.57 14.11 0 0 0
15/06/2022
14.11
 37,800 13.96 14.11 13.96 0 0 0
14/06/2022
13.96
 27,600 13.96 14.26 13.73 0 0 0
13/06/2022
13.96
 48,520 14.03 14.03 13.65 0 0 0
10/06/2022
14.03
 14,100 14.19 14.19 13.80 0 0 0
09/06/2022
14.19
 6,920 14.19 14.19 13.96 0 0 0
08/06/2022
14.19
 9,300 14.11 14.19 13.65 0 0 0
07/06/2022
14.11
 28,600 14.57 14.57 13.65 0 0 0
06/06/2022
14.57
 28,900 13.73 14.57 13.73 0 0 0
03/06/2022
13.73
 15,200 14.03 14.03 13.65 0 8,500 -0.2
02/06/2022
14.03
 11,905 14.11 14.11 13.80 0 0 0
01/06/2022
14.11
 24,300 13.73 14.11 13.42 0 0 0
31/05/2022
13.73
 23,600 13.42 14.11 13.04 0 0 0
30/05/2022
13.42
 1,600 13.50 13.50 13.19 0 0 0
27/05/2022
13.50
 4,244 13.65 13.65 13.19 0 0 0
26/05/2022
13.65
 6,510 13.65 13.65 13.65 0 0 0
25/05/2022
13.65
 15,000 13.04 13.65 13.04 0 0 0
24/05/2022
13.04
 1,400 12.88 13.04 12.88 0 0 0
23/05/2022
12.88
 9,100 13.19 13.19 12.88 0 0 0
20/05/2022
13.19
 7,403 12.96 13.27 12.88 0 0 0
19/05/2022
12.96
 13,200 13.19 13.19 12.42 200 0 0.0
18/05/2022
13.19
 45,600 12.50 13.27 12.27 0 0 0
17/05/2022
12.50
 22,204 11.50 12.50 11.50 0 0 0
16/05/2022
11.50
 52,200 11.20 11.89 11.20 0 0 0
13/05/2022
11.20
 37,300 12.27 12.27 11.20 0 0 0
12/05/2022
12.27
 33,000 13.42 13.42 12.27 0 0 0
11/05/2022
13.42
 8,100 13.65 13.65 13.04 0 0 0
10/05/2022
13.65
 14,500 12.65 13.80 12.58 0 0 0
09/05/2022
12.65
 28,900 13.65 13.73 12.58 0 0 0
06/05/2022
13.65
 17,800 14.34 14.34 13.65 0 0 0
05/05/2022
14.34
 8,700 14.57 14.57 14.11 2,500 0 0.0
04/05/2022
14.57
 19,324 14.34 14.80 14.34 0 0 0
29/04/2022
14.34
 34,400 14.34 14.57 13.80 0 0 0
28/04/2022
14.34
 20,300 13.88 14.34 13.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |