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

7.80
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
(2025-11-05) 		0.10 1.30% 226,100 500 0.0
7.60
7.80
7.80
2 tháng
(2025-10-06) 		-0.80 -9.30% 766,700 1,200 0.0
7.60
8.60
7.80
3 tháng
(2025-09-08) 		-0.80 -9.30% 1,164,500 7,200 0.1
7.60
8.70
7.80
6 tháng
(2025-06-09) 		0.31 4.16% 4,875,800 6,200 0.1
7.49
9.29
7.80
12 tháng
(2024-12-10) 		-0.16 -2.04% 7,798,379 9,700 0.1
6.82
9.29
7.80
24 tháng
(2023-12-18) 		0.75 10.59% 15,632,144 -309,620 -2.5
6.79
9.29
7.80
36 tháng
(2022-12-21) 		1.06 15.67% 24,984,565 -422,662 -3.4
5.92
10.71
7.80
60 tháng
(2020-12-31) 		0.79 11.33% 55,588,177 -94,262 2.7
4.52
21.74
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
18.14
 108,325 18.73 18.73 18.14 0 0 0
01/12/2021
18.73
 165,936 17.99 18.95 17.18 3,800 0 0.1
30/11/2021
17.99
 254,575 18.51 18.65 17.85 0 0 0
29/11/2021
18.51
 90,900 19.09 19.09 17.26 0 0 0
26/11/2021
19.09
 154,400 19.09 19.76 18.51 0 0 0
25/11/2021
19.09
 143,499 19.39 19.76 17.48 0 500 -0.0
24/11/2021
19.39
 114,700 19.61 20.42 18.73 0 0 0
23/11/2021
19.61
 111,853 17.85 19.61 17.33 0 0 0
22/11/2021
17.85
 163,014 17.63 19.09 17.63 0 0 0
19/11/2021
17.63
 605,500 19.46 19.83 17.63 0 0 0
18/11/2021
19.46
 262,700 20.86 20.86 19.09 0 0 0
17/11/2021
20.86
 166,004 21.59 21.89 20.64 0 0 0
16/11/2021
21.59
 344,740 21.22 21.89 21.08 0 0 0
15/11/2021
21.22
 253,701 21.30 22.03 20.64 0 0 0
12/11/2021
21.30
 380,950 21.15 21.30 20.20 500 0 0.0
11/11/2021
21.15
 246,701 21.66 21.66 20.64 0 0 0
10/11/2021
21.66
 264,535 21.74 22.40 19.90 0 0 0
09/11/2021
21.74
 374,800 20.78 22.84 20.86 1,800 0 0.1
08/11/2021
20.78
 247,905 18.95 20.78 19.46 0 0 0
05/11/2021
18.95
 479,035 17.26 18.95 17.99 0 0 0
04/11/2021
17.26
 141,830 16.74 17.77 15.57 0 0 0
03/11/2021
16.74
 326,300 17.41 17.41 16.23 0 0 0
02/11/2021
17.41
 261,300 17.77 17.77 16.89 0 0 0
01/11/2021
17.77
 287,066 18.29 18.58 17.63 0 0 0
29/10/2021
18.29
 308,100 18.21 18.73 17.55 0 0 0
28/10/2021
18.21
 276,250 16.89 18.21 16.52 0 0 0
27/10/2021
16.89
 424,900 16.16 17.77 15.13 0 0 0
26/10/2021
16.16
 564,100 17.92 17.92 16.16 1,700 0 0.0
25/10/2021
17.92
 545,700 16.52 18.14 15.57 0 0 0
22/10/2021
16.52
 462,700 15.06 16.52 16.38 300 0 0.0
21/10/2021
15.06
 843,700 13.73 15.06 14.91 0 0 0
20/10/2021
13.73
 331,200 12.48 13.73 13.73 0 0 0
19/10/2021
12.48
 112,300 12.26 13.22 12.19 0 0 0
18/10/2021
12.26
 526,900 11.16 12.26 11.24 0 62,700 0
15/10/2021
11.16
 180,000 11.02 11.46 11.16 0 0 0
14/10/2021
11.02
 127,600 10.06 11.02 10.43 0 0 0
13/10/2021
10.06
 145,600 9.18 10.06 9.18 0 0 0
12/10/2021
9.18
 26,500 8.96 9.18 8.74 0 0 0
11/10/2021
8.96
 16,800 9.47 9.47 8.74 0 0 0
08/10/2021
9.47
 17,900 9.77 9.77 9.18 0 0 0
07/10/2021
9.77
 24,200 9.77 9.99 9.47 0 0 0
06/10/2021
9.77
 68,900 10.13 10.13 9.25 0 0 0
05/10/2021
10.13
 60,800 9.40 10.28 9.77 0 0 0
04/10/2021
9.40
 122,100 8.59 9.40 8.74 0 0 0
01/10/2021
8.59
 25,000 8.15 8.59 8.23 0 0 0
30/09/2021
8.15
 14,000 8.08 8.45 8.15 0 0 0
29/09/2021
8.08
 7,100 7.86 8.08 8.00 0 0 0
28/09/2021
7.86
 1,000 8.08 8.08 7.78 0 0 0
27/09/2021
8.08
 5,200 7.86 8.08 7.71 0 0 0
24/09/2021
7.86
 6,000 7.86 7.93 7.86 0 0 0
23/09/2021
7.86
 2,500 7.86 8.00 7.86 0 0 0
22/09/2021
7.86
 3,000 7.86 7.86 7.86 0 0 0
21/09/2021
7.86
 9,800 7.93 8.08 7.86 0 0 0
20/09/2021
7.93
 16,500 7.93 8.37 7.86 0 0 0
17/09/2021
7.93
 14,200 7.49 7.93 7.49 0 0 0
16/09/2021
7.49
 2,900 7.49 7.71 7.49 0 0 0
15/09/2021
7.49
 2,500 7.86 7.86 7.49 0 0 0
14/09/2021
7.86
 9,800 7.56 8.08 7.34 0 0 0
13/09/2021
7.56
 13,500 7.49 7.56 7.49 0 0 0
10/09/2021
7.49
 2,600 7.56 7.56 7.34 0 0 0
09/09/2021
7.56
 0 7.56 7.56 7.56 0 0 0
08/09/2021
7.56
 2,300 7.56 7.56 7.56 0 0 0
07/09/2021
7.56
 3,800 7.64 7.78 7.42 0 0 0
06/09/2021
7.64
 610 7.78 7.78 7.64 0 0 0
01/09/2021
7.78
 8,610 7.12 7.78 7.12 0 0 0
31/08/2021
7.12
 15,700 7.42 7.42 7.05 0 0 0
30/08/2021
7.42
 38,300 7.78 7.78 7.12 0 0 0
27/08/2021
7.78
 300 7.49 7.78 7.27 0 0 0
26/08/2021
7.49
 13,900 7.71 7.71 7.49 0 0 0
25/08/2021
7.71
 13,400 7.34 8.08 7.27 0 0 0
24/08/2021
7.34
 0 7.34 7.34 7.34 0 0 0
23/08/2021
7.34
 1,600 7.34 7.34 6.76 0 0 0
20/08/2021
7.34
 5,900 8.00 8.00 7.34 0 0 0
19/08/2021
8.00
 800 8.08 8.08 7.34 0 0 0
18/08/2021
8.08
 500 7.86 8.08 7.34 0 0 0
17/08/2021
7.86
 100 8.52 8.52 7.86 0 0 0
16/08/2021
8.52
 7,700 8.45 8.52 8.00 0 1,700 -0.0
13/08/2021: Cổ tức tiền mặt tỉ lệ: 4%
13/08/2021
8.45
 900 7.78 8.45 7.71 0 0 0
12/08/2021
7.78
 11,200 8.56 8.56 7.78 0 6,400 -0.1
11/08/2021
8.56
 10,808 8.21 8.78 8.21 0 0 0
10/08/2021
8.21
 7,300 7.50 8.21 7.50 0 0 0
09/08/2021
7.50
 12,701 6.86 7.50 6.86 0 0 0
06/08/2021
6.86
 400 6.79 7.36 6.86 0 0 0
05/08/2021
6.79
 100 6.79 6.79 6.79 0 0 0
04/08/2021
6.79
 100 6.79 6.79 6.79 0 0 0
03/08/2021
6.79
 6,800 6.72 6.79 6.72 0 0 0
02/08/2021
6.72
 4,000 6.65 6.72 6.72 4,000 0 0.0
30/07/2021
6.65
 12,900 6.65 6.65 6.65 0 0 0
29/07/2021
6.65
 200 6.65 6.65 6.65 0 200 -0.0
28/07/2021
6.65
 200 6.65 6.65 6.65 0 200 -0.0
27/07/2021
6.65
 1,000 6.72 6.72 6.65 0 0 0
26/07/2021
6.72
 0 6.72 6.72 6.72 0 0 0
23/07/2021
6.72
 11 6.72 6.72 6.72 0 0 0
22/07/2021
6.72
 0 6.72 6.72 6.72 0 0 0
21/07/2021
6.72
 3,100 6.72 7.29 6.72 100 0 0.0
20/07/2021
6.72
 0 6.72 6.72 6.72 0 0 0
19/07/2021
6.72
 1,000 6.94 6.94 6.72 0 0 0
16/07/2021
6.94
 26,011 7.29 7.29 6.79 0 10,400 -0.1
15/07/2021
7.29
 0 7.29 7.29 7.29 0 0 0
14/07/2021
7.29
 100 6.72 7.29 7.29 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |