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

8.10
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
(2026-06-29) 		0.20 2.53% 439,300 22,900 0
7.70
8.40
8.10
2 tháng
(2026-06-01) 		0.20 2.53% 529,600 22,800 0
7.70
8.40
8.10
3 tháng
(2026-05-04) 		0.10 1.25% 768,700 22,600 0
7.70
8.40
8.10
6 tháng
(2026-01-30) 		0.40 5.19% 3,063,400 17,547 -0.0
7.70
8.60
8.10
12 tháng
(2025-08-04) 		-0.53 -6.10% 6,702,400 27,847 0.0
7.60
9.29
8.10
24 tháng
(2024-08-08) 		1.05 14.84% 13,638,999 -265,253 -2.3
6.82
9.29
8.10
36 tháng
(2023-08-14) 		0.70 9.45% 25,490,144 -284,235 -2.5
6.79
10.71
8.10
60 tháng
(2021-08-24) 		0.76 10.29% 58,895,557 9,285 3.4
4.52
21.74
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2019
4.11
 0 4.11 4.11 4.11 0 0 0
16/05/2019
4.11
 100 4.51 4.51 4.11 0 100 -0.0
15/05/2019
4.51
 200 4.11 4.51 3.98 0 100 -0.0
14/05/2019
4.11
 100 4.45 4.45 4.11 0 100 -0.0
13/05/2019
4.45
 0 4.45 4.45 4.45 0 0 0
10/05/2019
4.45
 0 4.45 4.45 4.45 0 0 0
09/05/2019
4.45
 0 4.45 4.45 4.45 0 0 0
08/05/2019
4.45
 0 4.45 4.45 4.45 0 0 0
07/05/2019
4.45
 0 4.45 4.45 4.45 0 0 0
06/05/2019
4.45
 0 4.45 4.45 4.45 0 0 0
03/05/2019
4.45
 0 4.45 4.45 4.45 0 0 0
02/05/2019
4.45
 0 4.45 4.45 4.45 0 0 0
26/04/2019
4.45
 0 4.45 4.45 4.45 0 0 0
25/04/2019
4.45
 0 4.45 4.45 4.45 0 0 0
24/04/2019
4.45
 0 4.45 4.45 4.45 0 0 0
23/04/2019
4.45
 100 4.91 4.91 4.45 0 100 -0.0
22/04/2019
4.91
 3,200 5.44 5.44 4.91 0 100 -0.0
19/04/2019
5.44
 100 6.04 6.04 5.44 0 100 -0.0
18/04/2019
6.04
 100 6.70 6.70 6.04 100 0 0.0
17/04/2019
6.70
 0 6.70 6.70 6.70 0 0 0
16/04/2019
6.70
 0 6.70 6.70 6.70 0 0 0
12/04/2019
6.70
 0 6.70 6.70 6.70 0 0 0
11/04/2019
6.70
 500 6.10 6.70 5.51 100 0 0.0
10/04/2019
6.10
 0 6.10 6.10 6.10 0 0 0
09/04/2019
6.10
 0 6.10 6.10 6.10 0 0 0
08/04/2019
6.10
 0 6.10 6.10 6.10 0 0 0
05/04/2019
6.10
 0 6.10 6.10 6.10 0 0 0
04/04/2019
6.10
 400 5.57 6.10 5.04 0 100 -0.0
03/04/2019
5.57
 500 5.24 5.57 4.78 0 100 -0.0
02/04/2019
5.24
 200 4.78 5.24 4.31 0 100 -0.0
01/04/2019
4.78
 100 5.31 5.31 4.78 0 100 -0.0
29/03/2019
5.31
 200 5.24 5.31 4.78 0 100 -0.0
28/03/2019
5.24
 0 5.24 5.24 5.24 0 0 0
27/03/2019
5.24
 200 4.91 5.24 4.45 0 100 -0.0
26/03/2019
4.91
 100 4.51 4.91 4.91 0 0 0
25/03/2019
4.51
 106 4.11 4.51 4.51 0 0 0
22/03/2019: Cổ tức tiền mặt tỉ lệ: 6%
22/03/2019
4.11
 0 4.11 4.11 4.11 0 0 0
21/03/2019
4.11
 100 4.29 4.29 4.11 0 100 -0.0
20/03/2019
4.29
 100 3.93 4.29 4.29 0 0 0
19/03/2019
3.93
 8 3.93 3.93 3.93 0 0 0
18/03/2019
3.93
 0 3.93 3.93 3.93 0 0 0
15/03/2019
3.93
 100 4.36 4.36 3.93 0 100 -0.0
14/03/2019
4.36
 0 4.36 4.36 4.36 0 0 0
13/03/2019
4.36
 0 4.36 4.36 4.36 0 0 0
12/03/2019
4.36
 100 4.05 4.36 4.36 0 0 0
11/03/2019
4.05
 0 4.05 4.05 4.05 0 0 0
08/03/2019
4.05
 0 4.05 4.05 4.05 0 0 0
07/03/2019
4.05
 100 4.29 4.29 4.05 0 100 -0.0
06/03/2019
4.29
 100 4.72 4.72 4.29 0 100 -0.0
05/03/2019
4.72
 0 4.72 4.72 4.72 0 0 0
04/03/2019
4.72
 100 4.42 4.72 4.72 0 0 0
01/03/2019
4.42
 100 4.05 4.42 4.42 0 0 0
28/02/2019
4.05
 0 4.05 4.05 4.05 0 0 0
27/02/2019
4.05
 100 4.48 4.48 4.05 0 100 -0.0
26/02/2019
4.48
 100 4.11 4.48 4.48 0 0 0
25/02/2019
4.11
 100 4.48 4.48 4.11 0 100 -0.0
22/02/2019
4.48
 1,000 4.48 4.48 4.48 0 0 0
21/02/2019
4.48
 1,000 4.48 4.48 4.48 0 0 0
20/02/2019
4.48
 2,000 4.11 4.48 4.48 0 0 0
19/02/2019
4.11
 100 4.54 4.54 4.11 0 100 -0.0
18/02/2019
4.54
 3,000 4.60 4.60 4.54 2,000 0 0.0
15/02/2019
4.60
 1,100 4.54 4.60 4.11 0 100 -0.0
14/02/2019
4.54
 500 4.36 4.54 4.54 0 0 0
13/02/2019
4.36
 0 4.36 4.36 4.36 0 0 0
12/02/2019
4.36
 0 4.36 4.36 4.36 0 0 0
11/02/2019
4.36
 200 3.99 4.36 3.93 0 100 -0.0
01/02/2019
3.99
 0 3.99 3.99 3.99 0 0 0
31/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
30/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
29/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
28/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
25/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
24/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
23/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
22/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
21/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
18/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
17/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
16/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
15/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
14/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
11/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
10/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
09/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
08/01/2019
3.99
 100 3.69 3.99 3.99 0 0 0
07/01/2019
3.69
 0 3.69 3.69 3.69 0 0 0
04/01/2019
3.69
 0 3.69 3.69 3.69 0 0 0
03/01/2019
3.69
 100 3.87 3.87 3.69 0 100 -0.0
02/01/2019
3.87
 100 4.29 4.29 3.87 0 100 -0.0
28/12/2018
4.29
 0 4.29 4.29 4.29 0 0 0
27/12/2018
4.29
 0 4.29 4.29 4.29 0 0 0
26/12/2018
4.29
 100 3.99 4.29 4.29 0 0 0
25/12/2018
3.99
 100 4.29 4.29 3.99 0 100 -0.0
24/12/2018
4.29
 100 3.99 4.29 4.29 0 0 0
21/12/2018
3.99
 100 4.29 4.29 3.99 0 100 -0.0
20/12/2018
4.29
 100 4.72 4.72 4.29 0 100 -0.0
19/12/2018
4.72
 200 4.29 4.72 3.99 0 100 -0.0
18/12/2018
4.29
 100 3.99 4.29 4.29 0 0 0
17/12/2018
3.99
 0 3.99 3.99 3.99 0 0 0
14/12/2018
3.99
 0 3.99 3.99 3.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |