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)
12/10/2023
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
07/07/2023
7.40
 54,600 7.40 7.40 6.99 0 0 0
06/07/2023
7.40
 44,800 7.48 7.65 7.15 0 0 0
05/07/2023
7.48
 46,446 7.73 7.81 7.48 0 0 0
04/07/2023
7.73
 84,010 7.48 7.98 7.57 0 0 0
03/07/2023
7.48
 266,745 6.83 7.48 6.83 0 55,000 -0.5
30/06/2023
6.83
 40,119 6.83 6.83 6.66 0 0 0
29/06/2023
6.83
 4,400 6.91 6.91 6.83 0 0 0
28/06/2023
6.91
 68,940 6.74 7.07 6.66 0 5,000 -0.0
27/06/2023
6.74
 5,300 6.66 6.83 6.66 0 0 0
26/06/2023
6.66
 15,400 6.66 6.83 6.66 0 0 0
23/06/2023
6.66
 13,702 6.58 6.83 6.66 0 4,500 -0.0
22/06/2023
6.58
 4,700 6.83 6.83 6.58 100 0 0.0
21/06/2023
6.83
 50,413 6.83 6.83 6.50 0 0 0
20/06/2023
6.83
 7,300 6.74 6.83 6.58 0 0 0
19/06/2023
6.74
 10,500 6.58 6.74 6.66 100 0 0.0
16/06/2023
6.58
 17,100 6.66 6.83 6.58 0 3,000 -0.0
15/06/2023
6.66
 9,000 6.99 6.99 6.66 0 0 0
14/06/2023
6.99
 21,100 7.07 7.07 6.74 0 0 0
13/06/2023
7.07
 51,000 6.83 7.07 6.66 0 0 0
12/06/2023
6.83
 21,300 6.74 6.91 6.58 0 0 0
09/06/2023
6.74
 100 6.74 6.74 6.74 0 0 0
08/06/2023
6.74
 20,400 6.74 6.83 6.74 0 0 0
07/06/2023
6.74
 7,700 6.74 6.83 6.74 0 0 0
06/06/2023
6.74
 25,100 6.74 6.83 6.58 0 0 0
05/06/2023
6.74
 26,500 6.74 6.91 6.74 0 0 0
02/06/2023
6.74
 42,905 6.58 6.83 6.58 0 0 0
01/06/2023
6.58
 35,905 6.74 6.83 6.50 0 0 0
31/05/2023
6.74
 66,964 6.66 6.99 6.58 0 0 0
30/05/2023
6.66
 44,600 6.33 6.66 6.33 0 0 0
29/05/2023
6.33
 24,001 6.17 6.41 6.17 0 0 0
26/05/2023
6.17
 7,501 6.17 6.17 6.17 0 0 0
25/05/2023
6.17
 13,800 6.25 6.25 6.17 0 0 0
24/05/2023
6.25
 2,200 6.25 6.25 6.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |