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

7.70
0
(0%)
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
(2025-12-29) 		0.10 1.32% 442,400 1,700 0.0
7.60
7.80
7.70
2 tháng
(2025-11-28) 		0 0% 600,800 3,000 0.0
7.60
7.80
7.70
3 tháng
(2025-10-29) 		0.10 1.32% 867,200 3,000 0.0
7.60
7.80
7.70
6 tháng
(2025-07-31) 		-0.83 -9.74% 3,687,200 10,300 0.1
7.60
9.29
7.70
12 tháng
(2025-02-03) 		0.12 1.54% 7,583,222 12,200 0.1
6.82
9.29
7.70
24 tháng
(2024-02-07) 		0.74 10.57% 15,552,651 -307,620 -2.5
6.79
9.29
7.70
36 tháng
(2023-02-13) 		1.29 20.05% 25,111,040 -420,862 -3.4
5.92
10.71
7.70
60 tháng
(2021-02-22) 		0.76 11.02% 56,164,877 -91,862 2.7
4.52
21.74
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
18.95
 509,815 17.77 19.09 17.48 0 0 0
08/03/2022
17.77
 550,200 17.85 19.09 17.77 0 0 0
07/03/2022
17.85
 303,101 16.23 17.85 16.60 0 0 0
04/03/2022
16.23
 270,258 16.74 16.82 16.16 0 0 0
03/03/2022
16.74
 237,619 16.82 17.85 16.16 1,600 3,900 -0.1
02/03/2022
16.82
 234,100 16.16 17.04 16.01 0 0 0
01/03/2022
16.16
 296,848 17.41 17.99 16.01 0 0 0
28/02/2022
17.41
 301,050 17.26 18.36 16.52 1,000 7,800 -0.2
25/02/2022
17.26
 390,011 17.99 19.09 17.26 0 0 0
24/02/2022
17.99
 577,045 16.38 17.99 16.67 1,000 0 0.0
23/02/2022
16.38
 447,326 14.91 16.38 15.28 0 0 0
22/02/2022
14.91
 279,239 13.66 14.91 13.59 7,800 0 0.2
21/02/2022
13.66
 129,801 13.22 13.81 13.22 0 0 0
18/02/2022
13.22
 82,800 13.29 13.29 12.93 0 0 0
17/02/2022
13.29
 64,620 13.29 13.44 13.07 0 0 0
16/02/2022
13.29
 72,800 13.51 13.59 13.29 0 0 0
15/02/2022
13.51
 123,300 12.41 13.51 12.48 0 0 0
14/02/2022
12.41
 52,001 12.41 12.48 12.34 0 0 0
11/02/2022
12.41
 69,600 12.48 12.78 12.04 0 0 0
10/02/2022
12.48
 40,004 12.48 12.56 12.34 0 0 0
09/02/2022
12.48
 19,400 12.48 12.78 12.41 0 0 0
08/02/2022
12.48
 50,404 12.04 12.63 11.75 100 0 0.0
07/02/2022
12.04
 57,900 11.60 12.04 11.60 0 0 0
28/01/2022
11.60
 33,800 11.68 11.75 11.16 0 2,000 -0.0
27/01/2022
11.68
 44,400 11.75 11.97 11.46 0 0 0
26/01/2022
11.75
 48,100 11.90 12.12 11.75 0 0 0
25/01/2022
11.90
 33,713 11.90 12.19 11.60 0 0 0
24/01/2022
11.90
 75,306 13.22 13.29 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |