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)
29/11/2021
14.34
 35,500 14.72 14.95 14.34 0 100 -0.0
26/11/2021
14.72
 173,000 14.95 15.72 14.11 0 0 0
25/11/2021
14.95
 192,388 15.49 15.49 14.49 0 0 0
24/11/2021
15.49
 41,900 15.80 17.25 15.34 0 0 0
23/11/2021
15.80
 79,200 15.03 15.80 14.80 0 0 0
22/11/2021
15.03
 21,000 15.80 16.41 15.03 100 0 0.0
19/11/2021
15.80
 96,816 17.02 17.10 15.41 0 0 0
18/11/2021
17.02
 60,100 17.25 17.25 16.87 0 0 0
17/11/2021
17.25
 50,610 17.56 17.56 17.10 0 0 0
16/11/2021
17.56
 65,000 17.87 18.10 17.56 0 0 0
15/11/2021
17.87
 89,300 17.41 18.40 17.41 0 0 0
12/11/2021
17.41
 101,400 18.25 18.25 16.87 0 0 0
11/11/2021
18.25
 104,100 18.86 18.86 17.64 0 0 0
10/11/2021
18.86
 104,300 19.71 19.71 18.02 0 0 0
09/11/2021
19.71
 71,410 19.48 21.32 19.48 0 5,000 -0.1
08/11/2021
19.48
 134,050 17.71 19.48 17.79 0 10,000 -0.2
05/11/2021
17.71
 263,226 16.10 17.71 16.72 0 0 0
04/11/2021: Cổ tức tiền mặt tỉ lệ: 7%
04/11/2021
16.10
 27,810 15.64 16.56 15.72 5,000 0 0.1
03/11/2021
15.64
 94,314 16.01 16.01 15.35 10,000 0 0.2
02/11/2021
16.01
 50,100 16.31 16.31 15.42 0 0 0
01/11/2021
16.31
 39,200 16.46 16.46 15.57 0 0 0
29/10/2021
16.46
 37,340 16.61 16.68 16.31 0 0 0
28/10/2021
16.61
 55,810 16.09 16.75 16.01 0 0 0
27/10/2021
16.09
 100,800 14.90 16.38 14.68 0 0 0
26/10/2021
14.90
 119,200 16.53 16.53 14.90 0 0 0
25/10/2021
16.53
 66,700 17.64 17.64 15.94 0 0 0
22/10/2021
17.64
 83,600 16.98 18.61 16.98 0 0 0
21/10/2021
16.98
 83,000 15.49 16.98 15.94 0 0 0
20/10/2021
15.49
 171,800 14.09 15.49 14.09 0 0 0
19/10/2021
14.09
 50,000 13.42 14.09 13.64 0 0 0
18/10/2021
13.42
 147,400 12.23 13.42 12.31 0 2,900 0
15/10/2021
12.23
 39,600 12.23 12.90 12.23 0 0 0
14/10/2021
12.23
 59,300 11.64 12.23 11.27 0 0 0
13/10/2021
11.64
 68,600 10.97 11.64 10.38 0 0 0
12/10/2021
10.97
 25,000 10.68 10.97 10.38 0 0 0
11/10/2021
10.68
 11,000 10.68 10.68 10.38 0 0 0
08/10/2021
10.68
 33,200 11.27 11.27 10.38 0 0 0
07/10/2021
11.27
 16,923 11.27 11.34 10.23 0 0 0
06/10/2021
11.27
 12,100 11.34 11.34 11.12 0 0 0
05/10/2021
11.34
 38,700 11.94 12.60 11.12 0 0 0
04/10/2021
11.94
 89,645 10.90 11.94 11.12 0 0 0
01/10/2021
10.90
 36,800 11.12 11.27 10.38 0 0 0
30/09/2021
11.12
 12,400 10.30 11.19 10.23 0 0 0
29/09/2021
10.30
 6,600 9.93 10.38 9.86 0 0 0
28/09/2021
9.93
 11,700 10.01 10.01 9.42 0 0 0
27/09/2021
10.01
 100 10.08 10.08 10.01 0 0 0
24/09/2021
10.08
 1,800 9.93 10.08 9.93 0 0 0
23/09/2021
9.93
 6,835 10.16 10.16 9.86 0 0 0
22/09/2021
10.16
 6,300 10.08 10.16 9.49 0 0 0
21/09/2021
10.08
 7,800 10.30 10.30 9.86 0 0 0
20/09/2021
10.30
 7,600 10.38 10.38 10.01 0 0 0
17/09/2021
10.38
 8,900 10.38 10.38 9.64 0 0 0
16/09/2021
10.38
 10,100 10.45 10.45 10.23 0 0 0
15/09/2021
10.45
 43,700 10.08 10.53 10.08 0 0 0
14/09/2021
10.08
 12,300 9.86 10.23 9.86 0 0 0
13/09/2021
9.86
 2,400 9.86 9.86 9.64 0 0 0
10/09/2021
9.86
 3,800 9.93 9.93 9.42 0 0 0
09/09/2021
9.93
 6,400 9.93 9.93 9.64 0 0 0
08/09/2021
9.93
 1,200 9.93 9.93 9.64 0 0 0
07/09/2021
9.93
 6,700 9.93 10.08 9.27 0 0 0
06/09/2021
9.93
 28,405 9.79 10.38 9.79 0 0 0
01/09/2021
9.79
 7,300 10.60 10.60 9.79 0 0 0
31/08/2021
10.60
 20,800 10.30 10.60 10.30 0 0 0
30/08/2021
10.30
 48,100 9.79 10.53 9.86 0 0 0
27/08/2021
9.79
 11,000 9.71 10.01 9.49 0 0 0
26/08/2021
9.71
 14,200 9.49 9.71 8.90 0 0 0
25/08/2021
9.49
 1,402 9.49 9.49 9.12 0 0 0
24/08/2021
9.49
 18,800 9.56 9.56 9.19 0 0 0
23/08/2021
9.56
 6,900 9.64 9.64 8.97 0 0 0
20/08/2021
9.64
 53,800 9.64 9.64 8.90 0 0 0
19/08/2021
9.64
 9,700 9.86 9.86 9.12 0 0 0
18/08/2021
9.86
 15,100 10.16 10.16 9.34 0 0 0
17/08/2021
10.16
 42,200 10.60 11.12 10.08 0 0 0
16/08/2021
10.60
 25,800 10.38 10.75 9.64 0 0 0
13/08/2021
10.38
 129,700 10.30 10.68 9.34 0 0 0
12/08/2021
10.30
 213,900 10.08 11.05 10.16 0 0 0
11/08/2021
10.08
 65,210 9.19 10.08 10.01 0 0 0
10/08/2021
9.19
 144,000 8.38 9.19 8.53 0 0 0
09/08/2021
8.38
 76,520 7.71 8.38 7.71 0 0 0
06/08/2021
7.71
 5,100 7.71 7.71 7.49 0 0 0
05/08/2021
7.71
 2,500 7.78 7.78 7.27 0 0 0
04/08/2021
7.78
 36,500 7.64 7.78 7.41 0 0 0
03/08/2021
7.64
 2,800 7.78 7.78 7.56 0 0 0
02/08/2021
7.78
 0 7.78 7.78 7.78 0 0 0
30/07/2021
7.78
 4,400 7.56 7.78 7.64 0 0 0
29/07/2021
7.56
 10,200 7.86 7.86 7.56 0 0 0
28/07/2021
7.86
 120 7.86 7.86 7.86 0 0 0
27/07/2021
7.86
 24,200 7.71 7.86 7.64 0 0 0
26/07/2021
7.71
 39,400 7.64 7.71 7.34 0 0 0
23/07/2021
7.64
 1,600 7.93 7.93 7.64 0 0 0
22/07/2021
7.93
 16,200 7.86 7.93 7.71 9,900 0 0.1
21/07/2021
7.86
 1,810 8.01 8.01 7.86 0 0 0
20/07/2021
8.01
 48,710 8.01 8.01 7.56 0 0 0
19/07/2021
8.01
 29,100 8.08 8.08 7.78 0 0 0
16/07/2021
8.08
 5,000 8.15 8.15 8.01 0 0 0
15/07/2021
8.15
 54,120 7.78 8.53 7.86 0 0 0
14/07/2021
7.78
 75,100 7.64 8.01 7.64 0 0 0
13/07/2021
7.64
 8,600 7.56 7.64 6.97 0 0 0
12/07/2021
7.56
 6,100 7.56 7.56 7.04 0 0 0
09/07/2021
7.56
 1,400 7.71 7.71 7.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |