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)
27/04/2022
13.88
 26,000 13.65 13.88 13.57 0 0 0
26/04/2022
13.65
 36,200 13.19 13.65 13.04 0 0 0
25/04/2022
13.19
 80,000 14.49 14.49 13.11 0 0 0
22/04/2022
14.49
 122,200 16.03 16.03 14.49 0 1,500 -0.0
21/04/2022
16.03
 32,900 16.33 16.87 15.18 0 0 0
20/04/2022
16.33
 45,300 17.41 17.64 16.10 0 600 -0.0
19/04/2022
17.41
 138,000 16.87 18.33 16.64 0 0 0
18/04/2022
16.87
 54,000 16.87 17.18 16.64 0 0 0
15/04/2022
16.87
 99,500 16.95 17.64 16.87 0 0 0
14/04/2022
16.95
 91,200 15.64 17.10 15.72 0 0 0
13/04/2022
15.64
 31,100 15.87 16.10 15.34 0 0 0
12/04/2022
15.87
 22,000 16.03 16.18 15.57 0 0 0
08/04/2022
16.03
 48,904 16.41 16.41 15.80 0 0 0
07/04/2022
16.41
 32,000 16.41 16.41 16.18 1,800 0 0.0
06/04/2022
16.41
 27,516 16.41 16.41 16.03 7,400 0 0.2
05/04/2022
16.41
 42,204 16.41 16.41 16.18 12,700 0 0.3
04/04/2022
16.41
 108,500 16.72 16.72 16.10 100 0 0.0
01/04/2022
16.72
 68,200 16.33 16.79 16.33 0 0 0
31/03/2022
16.33
 36,700 15.87 17.33 15.87 0 0 0
30/03/2022
15.87
 68,500 16.41 16.41 15.57 0 0 0
29/03/2022
16.41
 49,500 16.56 16.56 16.18 0 0 0
28/03/2022
16.56
 81,615 16.49 17.10 16.10 0 0 0
25/03/2022
16.49
 47,300 16.49 16.87 16.10 0 0 0
24/03/2022
16.49
 42,700 16.56 17.02 16.49 0 0 0
23/03/2022
16.56
 54,020 16.33 16.79 16.26 0 0 0
22/03/2022
16.33
 46,810 15.80 16.56 15.80 400 0 0.0
21/03/2022
15.80
 25,405 16.10 16.18 15.57 0 0 0
18/03/2022
16.10
 56,205 15.72 16.10 15.49 0 0 0
17/03/2022
15.72
 64,500 16.33 16.33 15.03 0 0 0
16/03/2022
16.33
 59,700 16.26 16.72 15.80 0 0 0
15/03/2022
16.26
 87,700 16.95 16.95 15.41 0 0 0
14/03/2022
16.95
 71,050 17.87 18.33 16.95 0 0 0
11/03/2022
17.87
 134,110 17.87 18.79 17.79 0 0 0
10/03/2022
17.87
 90,500 18.48 18.94 17.64 0 0 0
09/03/2022
18.48
 151,800 17.64 18.79 17.64 0 0 0
08/03/2022
17.64
 164,860 18.63 19.48 17.64 3,100 0 0.1
07/03/2022
18.63
 186,050 16.95 18.63 17.33 0 0 0
04/03/2022
16.95
 104,300 17.87 17.87 16.87 0 0 0
03/03/2022
17.87
 109,200 18.33 18.56 17.64 400 0 0.0
02/03/2022
18.33
 92,942 17.10 18.40 16.87 0 5,000 -0.1
01/03/2022
17.10
 178,089 18.63 18.63 16.79 0 0 0
28/02/2022
18.63
 142,700 18.63 19.17 17.64 1,000 0 0.0
25/02/2022
18.63
 223,160 17.56 19.25 18.40 5,000 0 0.1
24/02/2022
17.56
 362,119 16.03 17.56 16.33 500 0 0.0
23/02/2022
16.03
 167,120 14.57 16.03 14.57 0 0 0
22/02/2022
14.57
 47,200 14.19 14.57 14.11 0 0 0
21/02/2022
14.19
 56,600 13.73 14.26 13.73 0 0 0
18/02/2022
13.73
 11,900 13.80 13.80 13.65 0 0 0
17/02/2022
13.80
 21,410 13.88 13.96 13.73 0 0 0
16/02/2022
13.88
 30,700 13.96 13.96 13.80 0 0 0
15/02/2022
13.96
 55,500 13.65 13.96 13.65 0 0 0
14/02/2022
13.65
 7,200 13.80 13.80 13.65 0 0 0
11/02/2022
13.80
 5,200 13.80 13.96 13.73 0 0 0
10/02/2022
13.80
 41,800 13.80 13.80 13.50 0 0 0
09/02/2022
13.80
 12,400 13.80 13.80 13.57 0 0 0
08/02/2022
13.80
 10,700 13.80 13.88 13.65 0 0 0
07/02/2022
13.80
 1,000 13.50 13.80 13.50 0 0 0
28/01/2022
13.50
 15,000 13.42 13.57 13.42 0 0 0
27/01/2022
13.42
 9,000 13.57 13.57 13.04 0 0 0
26/01/2022
13.57
 13,500 13.42 13.57 13.42 0 0 0
25/01/2022
13.42
 20,219 13.57 13.57 12.88 0 0 0
24/01/2022
13.57
 40,900 13.65 14.95 13.42 0 0 0
21/01/2022
13.65
 49,500 12.42 13.65 12.96 0 0 0
20/01/2022
12.42
 18,700 11.81 12.42 11.89 0 0 0
19/01/2022
11.81
 13,900 11.50 11.81 11.50 0 0 0
18/01/2022
11.50
 33,900 11.96 11.96 11.20 0 0 0
17/01/2022
11.96
 27,000 12.88 12.88 11.89 0 0 0
14/01/2022
12.88
 12,400 12.96 12.96 12.50 0 0 0
13/01/2022
12.96
 29,600 13.50 13.50 12.88 0 0 0
12/01/2022
13.50
 59,200 13.34 13.65 12.73 0 0 0
11/01/2022
13.34
 26,900 13.88 13.88 12.50 0 0 0
10/01/2022
13.88
 66,500 14.42 14.57 13.88 0 200 -0.0
07/01/2022
14.42
 30,550 14.42 14.57 14.11 0 0 0
06/01/2022
14.42
 20,200 14.49 14.49 14.26 0 0 0
05/01/2022
14.49
 30,200 14.65 14.65 14.34 0 0 0
04/01/2022
14.65
 18,400 14.42 14.80 14.49 0 0 0
31/12/2021
14.42
 30,700 14.80 14.80 14.42 0 0 0
30/12/2021
14.80
 17,400 14.57 14.95 14.34 0 0 0
29/12/2021
14.57
 46,300 14.49 14.65 14.19 0 0 0
28/12/2021
14.49
 67,500 14.80 14.88 14.19 200 0 0.0
27/12/2021
14.80
 32,550 14.88 15.64 14.57 0 0 0
24/12/2021
14.88
 74,100 15.34 15.34 14.72 0 0 0
23/12/2021
15.34
 61,565 15.95 16.41 15.11 0 0 0
22/12/2021
15.95
 61,900 16.10 17.25 15.80 0 0 0
21/12/2021
16.10
 202,800 14.65 16.10 14.57 0 0 0
20/12/2021
14.65
 22,800 15.11 15.11 14.42 0 4,200 -0.1
17/12/2021
15.11
 43,031 15.34 15.34 14.80 0 0 0
16/12/2021
15.34
 26,000 15.26 15.64 15.26 0 0 0
15/12/2021
15.26
 54,000 15.26 15.41 15.03 0 0 0
14/12/2021
15.26
 90,825 14.65 15.72 14.57 0 0 0
13/12/2021
14.65
 27,200 14.57 14.95 14.65 0 0 0
10/12/2021
14.57
 34,391 14.42 14.88 14.26 0 0 0
09/12/2021
14.42
 40,660 14.72 14.72 14.19 0 0 0
08/12/2021
14.72
 23,600 14.80 15.26 14.34 0 0 0
07/12/2021
14.80
 22,400 14.19 15.03 13.88 0 0 0
06/12/2021
14.19
 55,600 15.11 15.11 13.80 0 0 0
03/12/2021
15.11
 63,800 15.57 16.10 14.88 9,500 0 0.2
02/12/2021
15.57
 56,570 15.80 17.02 15.41 0 0 0
01/12/2021
15.80
 150,242 14.42 15.80 14.42 0 0 0
30/11/2021
14.42
 120,000 14.34 14.57 14.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |