CTCP Phân bón và Hóa chất Dầu khí Tây Nam Bộ (psw)

8.40
-0.10
(-1.18%)
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
(2026-02-11) 		0.80 10.39% 1,014,300 -5,600 -0.0
7.70
8.60
8.40
2 tháng
(2026-01-12) 		0.80 10.39% 1,472,800 -4,900 -0.0
7.60
8.60
8.40
3 tháng
(2025-12-15) 		0.90 11.84% 1,701,700 -2,900 -0.0
7.60
8.60
8.40
6 tháng
(2025-09-15) 		-0.10 -1.16% 2,748,200 4,300 0.0
7.60
8.70
8.40
12 tháng
(2025-03-18) 		0.92 12.09% 7,812,400 6,800 0.1
6.82
9.29
8.40
24 tháng
(2024-03-25) 		1.45 20.51% 16,058,246 -286,720 -2.3
6.79
9.29
8.40
36 tháng
(2023-03-29) 		2.58 43.56% 26,099,731 -413,362 -3.3
5.92
10.71
8.40
60 tháng
(2021-04-08) 		2.27 36.49% 57,290,477 -93,362 2.7
4.52
21.74
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
10.44
 6,400 10.53 10.53 10.44 0 0 0
29/07/2022
10.53
 17,600 10.44 10.53 10.36 100 0 0.0
28/07/2022
10.44
 19,328 10.36 10.61 10.36 0 0 0
27/07/2022
10.36
 16,500 10.20 10.53 10.28 0 0 0
26/07/2022
10.20
 15,802 10.53 10.61 10.20 0 0 0
25/07/2022
10.53
 26,600 10.69 10.69 10.28 0 0 0
22/07/2022
10.69
 21,000 10.69 10.77 10.53 100 0 0.0
21/07/2022
10.69
 23,700 10.85 10.85 10.44 400 4,000 -0.0
20/07/2022
10.85
 55,700 10.94 11.02 10.69 0 0 0
19/07/2022
10.94
 21,000 11.10 11.10 10.69 0 0 0
18/07/2022
11.10
 11,100 11.18 11.18 10.94 0 0 0
15/07/2022
11.18
 18,602 11.43 11.43 10.94 0 0 0
14/07/2022
11.43
 41,700 11.35 11.43 10.69 0 0 0
13/07/2022: Cổ tức tiền mặt tỉ lệ: 17%
13/07/2022
11.35
 26,400 11.68 12.33 11.18 0 0 0
12/07/2022
11.68
 93,302 11.53 11.82 11.53 0 0 0
11/07/2022
11.53
 97,800 11.09 11.68 11.24 0 0 0
08/07/2022
11.09
 63,300 11.02 11.38 11.02 0 0 0
07/07/2022
11.02
 37,800 11.02 11.16 10.94 200 0 0.0
06/07/2022
11.02
 49,600 11.16 11.16 10.94 1,000 0 0.0
05/07/2022
11.16
 28,500 11.02 11.38 11.02 0 0 0
04/07/2022
11.02
 29,935 10.94 11.46 10.94 0 0 0
01/07/2022
10.94
 35,800 11.16 11.16 10.80 0 0 0
30/06/2022
11.16
 17,800 11.31 11.60 11.16 0 0 0
29/06/2022
11.31
 36,800 11.38 11.53 11.16 0 0 0
28/06/2022
11.38
 67,800 10.80 11.68 10.72 0 0 0
27/06/2022
10.80
 25,100 10.87 11.16 10.65 0 0 0
24/06/2022
10.87
 39,400 10.50 10.87 10.50 0 0 0
23/06/2022
10.50
 9,600 9.84 10.50 9.84 0 0 0
22/06/2022
9.84
 14,000 9.62 10.58 9.62 0 0 0
21/06/2022
9.62
 38,900 10.13 10.21 9.62 0 0 0
20/06/2022
10.13
 44,200 10.94 10.94 10.06 0 0 0
17/06/2022
10.94
 24,200 11.02 11.02 10.28 0 0 0
16/06/2022
11.02
 49,700 10.65 11.16 10.43 2,400 0 0.0
15/06/2022
10.65
 51,700 10.87 10.87 10.36 0 0 0
14/06/2022
10.87
 21,410 10.94 11.24 10.50 0 0 0
13/06/2022
10.94
 33,700 11.68 11.68 10.58 200 0 0.0
10/06/2022
11.68
 32,800 11.75 11.82 11.68 15,600 0 0.2
09/06/2022
11.75
 43,500 11.97 12.04 11.75 0 0 0
08/06/2022
11.97
 31,230 11.90 12.19 11.60 11,500 0 0.2
07/06/2022
11.90
 25,600 12.34 12.34 11.46 700 0 0.0
06/06/2022
12.34
 45,800 12.41 12.48 11.46 4,800 0 0.1
03/06/2022
12.41
 88,600 12.41 12.56 11.97 56,100 0 0.9
02/06/2022
12.41
 69,908 12.12 12.93 11.97 32,400 0 0.5
01/06/2022
12.12
 74,100 11.97 12.19 11.68 4,700 0 0.1
31/05/2022
11.97
 74,600 11.31 12.19 11.31 9,300 0 0.1
30/05/2022
11.31
 47,300 11.09 11.46 11.16 12,700 0 0.2
27/05/2022
11.09
 64,103 11.09 11.46 11.09 12,500 0 0.2
26/05/2022
11.09
 49,200 11.09 11.75 11.02 6,700 0 0.1
25/05/2022
11.09
 66,300 10.36 11.38 10.50 9,500 0 0.1
24/05/2022
10.36
 15,200 10.28 10.65 10.06 100 0 0.0
23/05/2022
10.28
 49,600 10.50 10.80 10.28 100 0 0.0
20/05/2022
10.50
 31,400 10.65 10.72 10.28 0 0 0
19/05/2022
10.65
 15,100 10.87 10.87 10.36 600 0 0.0
18/05/2022
10.87
 20,400 10.72 11.31 10.50 500 0 0.0
17/05/2022
10.72
 29,000 9.91 10.87 8.96 0 0 0
16/05/2022
9.91
 34,300 10.06 10.58 9.91 700 0 0.0
13/05/2022
10.06
 181,400 11.16 11.46 10.06 20,600 0 0.3
12/05/2022
11.16
 16,600 11.60 11.82 10.80 0 0 0
11/05/2022
11.60
 20,600 11.97 12.04 10.87 3,500 0 0.1
10/05/2022
11.97
 68,308 11.53 12.12 10.58 2,400 0 0.0
09/05/2022
11.53
 53,500 12.78 12.78 11.53 7,000 0 0.1
06/05/2022
12.78
 11,101 13.59 13.59 12.78 2,000 0 0.0
05/05/2022
13.59
 73,000 13.07 14.10 13.15 45,500 0 0.8
04/05/2022
13.07
 98,408 11.90 13.07 11.38 28,600 0 0.5
29/04/2022
11.90
 58,810 11.97 12.12 11.60 6,800 0 0.1
28/04/2022
11.97
 41,900 11.90 12.12 11.75 0 0 0
27/04/2022
11.90
 38,400 11.38 11.90 11.38 0 0 0
26/04/2022
11.38
 46,400 11.09 11.38 10.65 100 0 0.0
25/04/2022
11.09
 84,200 12.26 12.93 11.09 0 0 0
22/04/2022
12.26
 133,600 13.22 13.59 11.90 0 2,500 -0.0
21/04/2022
13.22
 57,900 13.95 14.10 12.71 0 0 0
20/04/2022
13.95
 15,300 14.76 14.76 13.95 0 0 0
19/04/2022
14.76
 64,300 14.32 15.28 14.10 0 0 0
18/04/2022
14.32
 47,300 14.98 14.98 14.03 0 0 0
15/04/2022
14.98
 21,500 15.20 15.42 14.98 0 0 0
14/04/2022
15.20
 82,500 14.47 15.42 14.69 0 0 0
13/04/2022
14.47
 44,300 14.47 14.54 14.03 0 0 0
12/04/2022
14.47
 52,700 15.06 15.06 14.17 100 0 0.0
08/04/2022
15.06
 44,300 15.20 15.50 14.98 0 0 0
07/04/2022
15.20
 69,200 15.42 15.42 15.20 100 0 0.0
06/04/2022
15.42
 131,900 15.50 15.79 15.35 0 0 0
05/04/2022
15.50
 75,700 15.35 15.50 15.06 20,100 0 0.4
04/04/2022
15.35
 133,100 15.72 15.72 14.98 200 0 0.0
01/04/2022
15.72
 41,400 15.50 15.72 15.13 0 0 0
31/03/2022
15.50
 73,600 15.35 16.30 15.42 400 0 0.0
30/03/2022
15.35
 202,300 16.30 16.30 15.06 200 0 0.0
29/03/2022
16.30
 115,200 16.67 16.67 16.23 100 0 0.0
28/03/2022
16.67
 135,700 16.89 16.96 16.52 200 0 0.0
25/03/2022
16.89
 178,100 16.82 17.26 16.23 0 0 0
24/03/2022
16.82
 217,040 16.52 17.26 16.52 0 0 0
23/03/2022
16.52
 203,611 15.79 16.60 15.79 0 0 0
22/03/2022
15.79
 165,849 15.35 15.94 15.06 800 0 0.0
21/03/2022
15.35
 80,400 15.28 15.57 15.20 0 0 0
18/03/2022
15.28
 127,849 14.98 15.64 14.98 100 0 0.0
17/03/2022
14.98
 223,000 15.72 15.72 14.32 100 0 0.0
16/03/2022
15.72
 158,901 15.35 15.94 15.06 100 0 0.0
15/03/2022
15.35
 220,813 15.86 15.86 14.39 100 0 0.0
14/03/2022
15.86
 318,400 17.48 17.48 15.86 200 0 0.0
11/03/2022
17.48
 325,600 18.07 18.73 17.26 100 0 0.0
10/03/2022
18.07
 257,886 18.95 19.02 17.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |