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% 458,300 1,700 0.0
7.60
7.80
7.70
2 tháng
(2025-12-01) 		-0.10 -1.28% 616,200 3,000 0.0
7.60
7.80
7.70
3 tháng
(2025-10-30) 		0.10 1.32% 879,100 3,000 0.0
7.60
7.80
7.70
6 tháng
(2025-08-01) 		-0.83 -9.74% 3,670,100 10,300 0.1
7.60
9.29
7.70
12 tháng
(2025-02-03) 		0.12 1.54% 7,599,122 12,200 0.1
6.82
9.29
7.70
24 tháng
(2024-02-15) 		0.65 9.17% 15,544,951 -307,720 -2.5
6.79
9.29
7.70
36 tháng
(2023-02-13) 		1.29 20.05% 25,126,940 -420,862 -3.4
5.92
10.71
7.70
60 tháng
(2021-02-23) 		0.76 11.02% 56,180,777 -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)
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
13/07/2021
6.72
 0 6.72 6.72 6.72 0 0 0
12/07/2021
6.72
 0 6.72 6.72 6.72 0 0 0
09/07/2021
6.72
 0 6.72 6.72 6.72 0 0 0
08/07/2021
6.72
 0 6.72 6.72 6.72 0 0 0
07/07/2021
6.72
 0 6.72 6.72 6.72 0 0 0
06/07/2021
6.72
 200 6.72 6.72 6.16 0 100 -0.0
05/07/2021
6.72
 4,700 6.37 6.72 6.37 0 3,200 -0.0
02/07/2021
6.37
 3,200 6.51 6.51 6.37 0 0 0
01/07/2021
6.51
 4,200 6.65 6.65 6.51 0 3,200 -0.0
30/06/2021
6.65
 13,300 6.37 6.65 6.37 0 5,600 -0.1
29/06/2021
6.37
 1,800 6.37 6.37 6.37 0 0 0
28/06/2021
6.37
 0 6.37 6.37 6.37 0 0 0
25/06/2021
6.37
 0 6.37 6.37 6.37 0 0 0
24/06/2021
6.37
 7,300 6.51 6.51 6.37 0 0 0
23/06/2021
6.51
 111 6.72 6.72 6.51 0 0 0
22/06/2021
6.72
 4,100 6.37 7.01 6.72 100 0 0.0
21/06/2021
6.37
 20,178 6.37 6.37 6.02 0 17,000 -0.2
18/06/2021
6.37
 60,300 5.80 6.37 5.80 0 10,800 -0.1
17/06/2021
5.80
 5,100 5.73 6.02 5.80 100 0 0.0
16/06/2021
5.73
 3,400 6.02 6.02 5.73 0 0 0
15/06/2021
6.02
 1,100 5.87 6.37 6.02 100 0 0.0
14/06/2021
5.87
 300 5.87 5.87 5.87 0 0 0
11/06/2021
5.87
 0 5.87 5.87 5.87 0 0 0
10/06/2021
5.87
 2,200 5.73 5.87 5.80 0 2,000 -0.0
09/06/2021
5.73
 5,900 5.59 5.73 5.66 0 5,900 -0.0
08/06/2021
5.59
 5,500 5.59 6.02 5.59 100 0 0.0
07/06/2021
5.59
 200 5.73 5.80 5.59 0 100 -0.0
04/06/2021
5.73
 3,900 5.73 5.80 5.73 0 1,500 -0.0
03/06/2021
5.73
 2,800 5.66 5.73 5.66 0 2,300 -0.0
02/06/2021
5.66
 3,600 5.45 5.66 5.52 0 1,500 -0.0
01/06/2021
5.45
 1,500 5.73 5.80 5.45 0 0 0
31/05/2021
5.73
 100 5.73 5.73 5.73 100 0 0.0
28/05/2021
5.73
 300 5.59 6.02 5.17 100 0 0.0
27/05/2021
5.59
 400 5.17 5.59 4.95 100 0 0.0
26/05/2021
5.17
 200 5.52 5.94 5.17 100 0 0.0
25/05/2021
5.52
 5,000 5.02 5.52 5.52 0 4,000 -0.0
24/05/2021
5.02
 200 5.52 6.02 5.02 100 0 0.0
21/05/2021
5.52
 7,500 5.38 5.80 5.52 100 0 0.0
20/05/2021
5.38
 300 5.38 5.80 5.31 100 0 0.0
19/05/2021
5.38
 900 5.38 5.38 5.38 0 0 0
18/05/2021
5.38
 100 5.52 5.52 5.38 0 0 0
17/05/2021
5.52
 8,000 5.38 5.59 5.52 0 4,900 -0.0
14/05/2021
5.38
 4,900 5.10 5.59 5.38 100 0 0.0
13/05/2021
5.10
 200 5.52 5.94 5.10 100 0 0.0
12/05/2021
5.52
 1,700 5.45 5.52 5.45 0 1,700 -0.0
11/05/2021
5.45
 1,500 5.45 5.87 5.45 100 0 0.0
10/05/2021
5.45
 1,100 5.45 5.94 5.45 100 100 -0
07/05/2021
5.45
 200 6.02 6.58 5.45 100 0 0.0
06/05/2021
6.02
 0 6.02 6.02 6.02 0 0 0
05/05/2021
6.02
 100 5.59 6.02 6.02 100 0 0.0
04/05/2021
5.59
 1,000 5.38 5.59 5.59 0 0 0
29/04/2021
5.38
 3,000 5.66 5.66 5.31 0 800 -0.0
28/04/2021
5.66
 700 5.24 5.73 5.66 100 100 -0
27/04/2021
5.24
 100 5.66 5.66 5.24 0 0 0
26/04/2021
5.66
 1,900 5.87 5.87 5.66 0 0 0
23/04/2021
5.87
 0 5.87 5.87 5.87 0 0 0
22/04/2021
5.87
 0 5.87 5.87 5.87 0 0 0
20/04/2021
5.87
 2,800 5.80 6.37 5.87 100 200 -0.0
19/04/2021
5.80
 2,000 6.30 6.30 5.80 0 0 0
16/04/2021
6.30
 2,000 6.16 6.30 6.23 0 0 0
15/04/2021
6.16
 0 6.16 6.16 6.16 0 0 0
14/04/2021
6.16
 0 6.16 6.16 6.16 0 0 0
13/04/2021
6.16
 0 6.16 6.16 6.16 0 0 0
12/04/2021
6.16
 0 6.16 6.16 6.16 0 0 0
09/04/2021
6.16
 2,500 6.23 6.23 6.16 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |