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)
08/07/2021
7.71
 100 7.71 7.71 7.71 0 0 0
07/07/2021
7.71
 503 7.86 7.86 7.41 0 0 0
06/07/2021
7.86
 13,300 7.71 7.86 7.64 0 0 0
05/07/2021
7.71
 22,100 8.38 8.38 7.56 0 0 0
02/07/2021
8.38
 11,000 8.45 8.45 8.08 0 0 0
01/07/2021
8.45
 18,000 8.23 8.90 7.78 0 0 0
30/06/2021
8.23
 72,741 7.49 8.23 7.41 0 0 0
29/06/2021
7.49
 8,700 7.49 7.86 7.41 0 0 0
28/06/2021
7.49
 6,300 7.56 7.56 7.49 0 0 0
25/06/2021
7.56
 17,000 7.56 7.78 7.56 0 0 0
24/06/2021
7.56
 9,300 7.56 7.64 7.56 0 0 0
23/06/2021
7.56
 13,500 7.78 7.78 7.56 0 0 0
22/06/2021
7.78
 23,431 7.78 7.78 7.56 0 0 0
21/06/2021
7.78
 40,700 7.56 7.78 7.49 0 0 0
18/06/2021
7.56
 24,410 7.27 7.56 7.12 0 0 0
17/06/2021
7.27
 14,100 7.34 7.34 7.04 0 0 0
16/06/2021
7.34
 2,400 7.34 7.34 7.12 0 0 0
15/06/2021
7.34
 7,201 7.41 7.41 7.19 0 0 0
14/06/2021
7.41
 10,100 7.34 7.41 7.41 0 0 0
11/06/2021
7.34
 23,000 7.34 7.49 7.12 0 0 0
10/06/2021
7.34
 32,000 7.27 7.34 6.97 0 0 0
09/06/2021
7.27
 14,600 7.27 7.27 6.97 0 0 0
08/06/2021
7.27
 11,400 7.34 7.34 7.04 0 0 0
07/06/2021
7.34
 13,300 7.19 7.34 7.04 0 0 0
04/06/2021
7.19
 6,900 7.12 7.19 6.97 0 0 0
03/06/2021
7.12
 19,100 7.04 7.12 6.97 0 0 0
02/06/2021
7.04
 17,500 6.97 7.04 6.82 0 0 0
01/06/2021
6.97
 300 6.97 6.97 6.82 0 0 0
31/05/2021
6.97
 10,600 6.97 6.97 6.82 0 0 0
28/05/2021
6.97
 10,800 6.97 6.97 6.89 0 0 0
27/05/2021
6.97
 900 7.04 7.04 6.89 0 0 0
26/05/2021
7.04
 13,000 7.04 7.04 6.89 0 0 0
25/05/2021
7.04
 6,340 7.34 7.34 6.89 0 0 0
24/05/2021
7.34
 0 7.34 7.34 7.34 0 0 0
21/05/2021
7.34
 30,500 6.89 7.41 6.89 0 0 0
20/05/2021
6.89
 4,600 7.04 7.04 6.82 0 0 0
19/05/2021
7.04
 11,800 7.04 7.04 6.89 0 0 0
18/05/2021
7.04
 5,800 7.04 7.04 6.89 0 0 0
17/05/2021
7.04
 6,000 7.04 7.04 6.97 0 0 0
14/05/2021
7.04
 21,800 6.89 7.27 6.23 0 0 0
13/05/2021
6.89
 6,900 6.89 6.89 6.82 0 0 0
12/05/2021
6.89
 24,000 7.19 7.27 6.89 0 0 0
11/05/2021
7.19
 16,600 6.82 7.19 6.75 0 0 0
10/05/2021
6.82
 14,042 6.89 6.89 6.67 0 0 0
07/05/2021
6.89
 56,400 7.12 7.12 6.82 0 0 0
06/05/2021
7.12
 3,900 7.27 7.27 7.12 0 0 0
05/05/2021
7.27
 15,565 7.34 7.34 6.97 0 0 0
04/05/2021
7.34
 13,200 7.64 7.64 6.89 0 0 0
29/04/2021
7.64
 27,200 7.41 7.64 7.34 0 0 0
28/04/2021
7.41
 21,035 7.71 7.71 7.41 0 0 0
27/04/2021
7.71
 28,043 7.86 7.86 7.27 0 0 0
26/04/2021
7.86
 39,000 8.08 8.08 7.41 0 0 0
23/04/2021
8.08
 80,500 7.71 8.23 7.04 0 0 0
22/04/2021
7.71
 84,501 8.53 8.53 7.71 0 0 0
20/04/2021
8.53
 46,177 8.30 9.12 8.30 0 0 0
19/04/2021
8.30
 272,000 7.56 8.30 7.64 0 214,800 -2.4
16/04/2021
7.56
 301,800 6.89 7.56 6.89 0 296,200 -3.0
15/04/2021
6.89
 47,877 6.30 6.89 6.23 0 11,200 -0.1
14/04/2021
6.30
 2,400 6.23 6.30 6.23 0 1,200 -0.0
13/04/2021
6.23
 2,900 6.15 6.23 6.15 0 1,700 -0.0
12/04/2021
6.15
 0 6.15 6.15 6.15 0 0 0
09/04/2021
6.15
 300 6.23 6.23 6.00 0 0 0
08/04/2021
6.23
 2,900 5.93 6.52 5.93 0 2,000 -0.0
07/04/2021
5.93
 5,000 5.93 5.93 5.93 0 3,000 -0.0
06/04/2021
5.93
 8,000 5.93 5.93 5.86 0 5,000 -0.0
05/04/2021
5.93
 2,517 5.93 5.93 5.93 0 0 0
02/04/2021
5.93
 1,861 6.15 6.15 5.93 0 0 0
01/04/2021
6.15
 2,200 6.15 6.15 6.15 0 0 0
31/03/2021
6.15
 1,100 6.00 6.52 6.15 100 0 0.0
30/03/2021
6.00
 0 6.00 6.00 6.00 0 0 0
29/03/2021
6.00
 2,300 6.60 6.60 6.00 0 0 0
26/03/2021
6.60
 0 6.60 6.60 6.60 0 0 0
25/03/2021
6.60
 10 6.60 6.60 6.60 0 0 0
24/03/2021
6.60
 0 6.60 6.60 6.60 0 0 0
23/03/2021
6.60
 1,100 6.15 6.67 6.60 100 0 0.0
22/03/2021
6.15
 210 6.08 6.15 6.15 0 200 -0.0
19/03/2021
6.08
 9,400 6.00 6.08 6.00 0 9,400 -0.1
18/03/2021
6.00
 11,100 5.93 6.00 5.93 0 2,000 -0.0
17/03/2021
5.93
 2,000 6.08 6.08 5.93 0 0 0
16/03/2021
6.08
 0 6.08 6.08 6.08 0 0 0
15/03/2021
6.08
 0 6.08 6.08 6.08 0 0 0
12/03/2021
6.08
 0 6.08 6.08 6.08 0 0 0
11/03/2021
6.08
 0 6.08 6.08 6.08 0 0 0
10/03/2021
6.08
 700 5.78 6.30 6.08 100 0 0.0
09/03/2021
5.78
 0 5.78 5.78 5.78 0 0 0
08/03/2021
5.78
 2,400 5.78 5.78 5.78 0 2,400 -0.0
05/03/2021
5.78
 4,300 5.78 5.78 5.78 0 2,300 -0.0
04/03/2021
5.78
 0 5.78 5.78 5.78 0 0 0
03/03/2021
5.78
 1,900 5.78 5.78 5.71 0 800 -0.0
02/03/2021
5.78
 1,400 5.78 5.78 5.71 0 700 -0.0
01/03/2021
5.78
 700 5.86 6.38 5.78 100 0 0.0
26/02/2021
5.86
 0 5.86 5.86 5.86 0 0 0
25/02/2021
5.86
 0 5.86 5.86 5.86 0 0 0
24/02/2021
5.86
 0 5.86 5.86 5.86 0 0 0
23/02/2021
5.86
 0 5.86 5.86 5.86 0 0 0
22/02/2021
5.86
 200 5.86 5.86 5.86 0 200 -0.0
19/02/2021
5.86
 200 5.34 5.86 5.86 100 0 0.0
18/02/2021
5.34
 500 5.93 5.93 5.34 0 0 0
17/02/2021
5.93
 0 5.93 5.93 5.93 0 0 0
09/02/2021
5.93
 400 6.52 6.52 5.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |