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

8
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
(2026-03-30) 		-0.30 -3.61% 585,400 547 0.0
7.90
8.30
8
2 tháng
(2026-03-02) 		-0.50 -5.88% 2,108,500 847 0.0
7.90
8.60
8
3 tháng
(2026-01-29) 		0.30 3.90% 2,301,400 -4,853 -0.0
7.70
8.60
8
6 tháng
(2025-10-31) 		0.40 5.26% 3,172,200 -1,853 -0.0
7.60
8.60
8
12 tháng
(2025-05-05) 		0.51 6.83% 8,186,600 3,547 0.0
7.39
9.29
8
24 tháng
(2024-05-09) 		1.04 14.88% 16,998,158 -291,373 -2.3
6.82
9.29
8
36 tháng
(2023-05-15) 		1.59 24.73% 26,948,609 -364,615 -3.0
6.17
10.71
8
60 tháng
(2021-05-25) 		2.48 44.93% 58,409,177 -84,215 2.7
4.52
21.74
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
7.14
 14,700 7.05 7.14 6.96 0 0 0
27/11/2023
7.05
 17,500 7.23 7.32 7.05 0 0 0
24/11/2023
7.23
 16,300 7.23 7.23 6.96 0 0 0
23/11/2023
7.23
 273,000 7.41 7.50 7.05 0 0 0
22/11/2023
7.41
 20,800 7.41 7.50 7.32 0 0 0
21/11/2023
7.41
 32,900 7.41 7.50 7.32 0 0 0
20/11/2023
7.41
 26,100 7.50 7.50 7.23 0 0 0
17/11/2023
7.50
 21,700 7.50 7.59 7.41 0 0 0
16/11/2023
7.50
 74,500 7.32 7.68 7.32 0 0 0
15/11/2023
7.32
 61,500 7.50 7.59 7.14 0 0 0
14/11/2023
7.50
 46,200 7.50 7.50 7.23 0 0 0
13/11/2023
7.50
 8,000 7.50 7.50 7.41 0 0 0
10/11/2023
7.50
 30,400 7.50 7.68 7.41 0 0 0
09/11/2023
7.50
 85,700 7.41 7.59 7.41 0 0 0
08/11/2023
7.41
 59,900 7.41 7.50 7.32 0 0 0
07/11/2023
7.41
 27,700 7.41 7.68 7.32 0 0 0
06/11/2023
7.41
 38,600 7.59 7.59 7.14 0 0 0
03/11/2023
7.59
 9,600 7.59 7.86 7.32 0 0 0
02/11/2023
7.59
 22,100 7.14 7.59 7.23 0 0 0
01/11/2023
7.14
 8,200 7.14 7.14 6.52 0 0 0
31/10/2023
7.14
 30,900 7.14 7.23 7.14 0 0 0
30/10/2023
7.14
 13,900 7.41 7.41 7.05 0 0 0
27/10/2023
7.41
 39,600 7.77 7.77 7.14 0 0 0
26/10/2023
7.77
 179,700 7.86 8.57 7.14 2,000 0 0.0
25/10/2023
7.86
 63,700 8.39 8.39 7.86 0 0 0
24/10/2023
8.39
 12,000 8.48 8.48 7.95 0 0 0
23/10/2023
8.48
 34,000 8.84 8.84 8.21 0 0 0
20/10/2023
8.84
 78,900 9.37 9.37 8.48 3,000 0 0.0
19/10/2023
9.37
 70,000 10.36 10.36 9.37 5,500 0 0.1
18/10/2023
10.36
 54,100 10.36 10.36 9.46 0 0 0
17/10/2023
10.36
 42,700 10.45 11.07 10.36 0 0 0
16/10/2023
10.45
 118,400 10.54 11.16 10.45 0 0 0
13/10/2023
10.54
 48,600 10.62 10.62 10.27 0 0 0
12/10/2023
10.62
 28,000 10.71 10.71 10.27 0 0 0
11/10/2023
10.71
 25,100 10.71 11.16 10.36 0 0 0
10/10/2023
10.71
 34,900 10.54 11.16 10.27 0 0 0
09/10/2023
10.54
 48,300 10.36 10.71 10.09 0 0 0
06/10/2023
10.36
 18,000 10.62 10.71 10.18 0 0 0
05/10/2023
10.62
 205,400 10.36 11.34 10.36 0 0 0
04/10/2023
10.36
 144,800 9.73 10.62 9.55 0 0 0
03/10/2023
9.73
 18,200 9.82 9.82 9.55 100 0 0.0
02/10/2023
9.82
 50,800 9.55 9.91 9.73 0 0 0
29/09/2023
9.55
 47,700 9.82 10.27 9.46 100 0 0.0
28/09/2023
9.82
 22,900 9.82 9.82 9.20 0 0 0
27/09/2023
9.82
 67,900 10.00 10.00 9.20 0 0 0
26/09/2023
10.00
 81,500 9.73 10.00 9.46 0 0 0
25/09/2023
9.73
 61,200 10.09 10.09 9.73 0 0 0
22/09/2023
10.09
 141,300 10.18 10.18 9.46 0 0 0
21/09/2023
10.18
 120,400 9.64 10.18 9.64 0 0 0
20/09/2023
9.64
 64,700 9.64 9.82 9.64 0 0 0
19/09/2023
9.64
 116,000 9.46 9.73 9.11 0 0 0
18/09/2023
9.46
 22,500 9.55 9.55 9.11 0 0 0
15/09/2023
9.55
 67,800 9.11 9.73 9.11 0 0 0
14/09/2023
9.11
 127,000 9.73 9.73 9.02 0 0 0
13/09/2023
9.73
 74,200 10.09 10.09 9.37 0 0 0
12/09/2023
10.09
 234,700 10.09 10.09 9.11 0 0 0
11/09/2023
10.09
 181,100 10.27 11.25 9.73 0 0 0
08/09/2023: Cổ tức tiền mặt tỉ lệ: 9%
08/09/2023
10.27
 242,700 9.37 10.27 9.37 0 16,700 -0.2
07/09/2023
9.37
 133,300 9.37 9.37 9.05 0 1,300 -0.0
06/09/2023
9.37
 94,600 9.46 9.54 9.13 0 0 0
05/09/2023
9.46
 149,100 9.05 9.54 9.05 16,700 0 0.2
31/08/2023
9.05
 66,500 8.88 9.13 8.80 900 0 0.0
30/08/2023
8.88
 138,700 8.88 8.96 8.22 0 0 0
29/08/2023
8.88
 164,600 9.29 9.87 8.72 0 0 0
28/08/2023
9.29
 232,800 8.47 9.29 8.55 200 0 0.0
25/08/2023
8.47
 270,200 7.73 8.47 7.81 0 0 0
24/08/2023
7.73
 77,100 7.73 7.73 7.57 38 0 0.0
23/08/2023
7.73
 90,800 7.57 7.73 7.48 0 0 0
22/08/2023
7.57
 77,700 7.57 7.57 7.32 0 0 0
21/08/2023
7.57
 100,200 7.15 7.65 7.24 0 0 0
18/08/2023
7.15
 83,100 7.65 7.65 7.15 0 5,000 -0.0
17/08/2023
7.65
 84,400 7.73 7.81 7.57 0 0 0
16/08/2023
7.73
 110,900 7.40 7.73 7.40 0 0 0
15/08/2023
7.40
 21,700 7.40 7.73 7.40 0 0 0
14/08/2023
7.40
 19,400 7.32 7.57 7.32 0 0 0
11/08/2023
7.32
 22,900 7.32 7.57 7.32 0 0 0
10/08/2023
7.32
 27,400 7.48 7.57 7.32 0 0 0
09/08/2023
7.48
 49,100 7.65 7.65 7.48 0 0 0
08/08/2023
7.65
 18,600 7.73 7.81 7.57 0 0 0
07/08/2023
7.73
 98,800 7.32 7.73 7.15 0 0 0
04/08/2023
7.32
 27,400 7.24 7.40 7.24 0 0 0
03/08/2023
7.24
 31,400 7.40 7.48 7.24 0 0 0
02/08/2023
7.40
 45,700 7.48 7.57 7.32 0 0 0
01/08/2023
7.48
 92,600 7.40 7.65 7.40 0 0 0
31/07/2023
7.40
 55,300 7.24 7.48 7.24 0 0 0
28/07/2023
7.24
 39,900 7.24 7.32 7.07 2,000 0 0.0
27/07/2023
7.24
 20,500 7.24 7.24 7.15 0 0 0
26/07/2023
7.24
 19,700 7.24 7.32 7.15 0 0 0
25/07/2023
7.24
 29,700 7.24 7.32 7.24 0 0 0
24/07/2023
7.24
 32,500 7.32 7.32 7.24 0 0 0
21/07/2023
7.32
 48,400 7.24 7.32 7.07 0 0 0
20/07/2023
7.24
 45,900 7.32 7.32 7.24 0 0 0
19/07/2023
7.32
 33,900 7.24 7.32 7.24 0 0 0
18/07/2023
7.24
 17,700 7.32 7.32 7.24 0 0 0
17/07/2023
7.32
 31,600 7.15 7.48 7.07 2,000 0 0.0
14/07/2023
7.15
 39,400 7.15 7.40 7.15 0 0 0
13/07/2023
7.15
 51,100 7.32 7.32 7.15 0 0 0
12/07/2023
7.32
 20,300 7.24 7.40 7.24 100 0 0.0
11/07/2023
7.24
 30,600 7.32 7.48 7.24 0 0 0
10/07/2023
7.32
 24,900 7.40 7.48 7.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |