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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |