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

7.80
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
(2025-11-05) 		0.10 1.30% 226,100 500 0.0
7.60
7.80
7.80
2 tháng
(2025-10-06) 		-0.80 -9.30% 766,700 1,200 0.0
7.60
8.60
7.80
3 tháng
(2025-09-08) 		-0.80 -9.30% 1,164,500 7,200 0.1
7.60
8.70
7.80
6 tháng
(2025-06-09) 		0.31 4.16% 4,875,800 6,200 0.1
7.49
9.29
7.80
12 tháng
(2024-12-10) 		-0.16 -2.04% 7,798,379 9,700 0.1
6.82
9.29
7.80
24 tháng
(2023-12-18) 		0.75 10.59% 15,632,144 -309,620 -2.5
6.79
9.29
7.80
36 tháng
(2022-12-21) 		1.06 15.67% 24,984,565 -422,662 -3.4
5.92
10.71
7.80
60 tháng
(2020-12-31) 		0.79 11.33% 55,588,177 -94,262 2.7
4.52
21.74
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
6.50
 4,300 6.50 6.99 6.33 0 0 0
16/02/2023
6.50
 12,000 6.41 6.50 6.33 0 0 0
15/02/2023
6.41
 13,601 6.41 6.41 6.25 0 0 0
14/02/2023
6.41
 1,600 6.41 6.41 6.41 0 0 0
13/02/2023
6.41
 14,700 6.41 6.50 6.17 0 0 0
10/02/2023
6.41
 2,250 6.58 6.58 6.41 0 0 0
09/02/2023
6.58
 2,500 6.58 6.58 6.41 0 0 0
08/02/2023
6.58
 14,500 6.33 6.58 6.25 0 0 0
07/02/2023
6.33
 30,500 6.50 6.58 6.25 0 0 0
06/02/2023
6.50
 15,700 6.58 6.58 6.41 0 0 0
03/02/2023
6.58
 8,500 6.58 6.66 6.50 0 0 0
02/02/2023
6.58
 11,300 6.58 6.58 6.41 0 0 0
01/02/2023
6.58
 21,820 6.66 6.74 6.50 0 0 0
31/01/2023
6.66
 25,500 6.66 6.66 6.50 100 0 0.0
30/01/2023
6.66
 41,809 6.74 6.74 6.25 0 0 0
27/01/2023
6.74
 3,400 6.66 6.74 6.66 600 0 0.0
19/01/2023
6.66
 26,000 6.58 6.74 6.58 0 0 0
18/01/2023
6.58
 22,000 6.58 6.66 6.58 0 0 0
17/01/2023
6.58
 11,000 6.58 6.58 6.50 0 0 0
16/01/2023
6.58
 4,100 6.58 6.58 6.50 0 0 0
13/01/2023
6.58
 23,400 6.58 6.58 6.50 0 0 0
12/01/2023
6.58
 33,500 6.58 6.58 6.50 0 0 0
11/01/2023
6.58
 14,100 6.50 6.58 6.50 0 0 0
10/01/2023
6.50
 19,140 6.58 6.58 6.50 0 0 0
09/01/2023
6.58
 25,300 6.58 6.66 6.50 0 0 0
06/01/2023
6.58
 5,700 6.58 6.66 6.50 0 0 0
05/01/2023
6.58
 11,500 6.66 6.66 6.58 0 0 0
04/01/2023
6.66
 7,600 6.83 6.83 6.66 0 0 0
03/01/2023
6.83
 10,500 6.58 6.83 6.58 0 0 0
30/12/2022
6.58
 5,606 6.66 6.66 6.50 0 0 0
29/12/2022
6.66
 400 6.66 6.66 6.66 0 0 0
28/12/2022
6.66
 6,300 6.41 6.66 6.41 0 0 0
27/12/2022
6.41
 3,350 6.33 6.50 6.41 0 0 0
26/12/2022
6.33
 7,000 6.66 6.66 6.33 0 0 0
23/12/2022
6.66
 9,000 6.58 6.66 6.58 0 0 0
22/12/2022
6.58
 7,550 6.74 6.83 6.50 0 0 0
21/12/2022
6.74
 20,100 6.66 6.74 6.41 7,700 7,700 0
20/12/2022
6.66
 64,140 6.74 6.91 6.50 51,100 23,100 0.2
19/12/2022
6.74
 44,600 6.66 6.83 6.66 24,000 0 0.2
16/12/2022
6.66
 3,000 6.66 6.74 6.58 0 0 0
15/12/2022
6.66
 20,200 6.58 6.83 6.58 0 0 0
14/12/2022
6.58
 16,400 6.66 6.74 6.58 0 0 0
13/12/2022
6.66
 1,900 6.74 6.74 6.58 0 0 0
12/12/2022
6.74
 12,600 6.74 6.83 6.66 5,000 0 0.0
09/12/2022
6.74
 11,300 6.66 6.99 6.58 0 0 0
08/12/2022
6.66
 22,451 6.66 6.83 6.58 0 0 0
07/12/2022
6.66
 12,920 6.91 6.91 6.66 0 0 0
06/12/2022
6.91
 57,900 6.83 7.07 6.66 0 0 0
05/12/2022
6.83
 44,800 6.83 7.07 6.83 100 0 0.0
02/12/2022
6.83
 24,800 6.83 6.91 6.50 0 0 0
01/12/2022
6.83
 50,328 7.07 7.07 6.41 100 0 0.0
30/11/2022
7.07
 15,240 6.99 7.07 6.74 0 0 0
29/11/2022
6.99
 19,601 6.83 7.15 6.74 0 1,300 -0.0
28/11/2022
6.83
 28,319 6.25 6.83 6.25 0 0 0
25/11/2022
6.25
 11,700 6.00 6.25 6.09 0 0 0
24/11/2022
6.00
 4,700 6.17 6.17 5.92 0 0 0
23/11/2022
6.17
 6,400 6.17 6.33 6.09 100 0 0.0
22/11/2022
6.17
 14,600 5.84 6.25 5.59 4,000 0 0.0
21/11/2022
5.84
 8,800 5.59 5.84 5.67 0 0 0
18/11/2022
5.59
 21,172 5.43 5.59 5.51 15,100 0 0.1
17/11/2022
5.43
 12,900 4.93 5.43 5.26 0 0 0
16/11/2022
4.93
 26,501 4.52 4.93 4.36 12,000 0 0.1
15/11/2022
4.52
 53,282 5.02 5.02 4.52 7,000 0 0.0
14/11/2022
5.02
 86,800 5.51 5.51 5.02 38,100 32,000 0.0
11/11/2022
5.51
 65,600 5.51 6.00 5.51 0 0 0
10/11/2022
5.51
 21,000 6.09 6.09 5.51 0 0 0
09/11/2022
6.09
 10,655 6.00 6.17 6.09 0 0 0
08/11/2022
6.00
 8,135 6.25 6.25 5.92 600 0 0.0
07/11/2022
6.25
 8,906 6.50 6.58 6.17 700 0 0.0
04/11/2022
6.50
 10,600 6.58 6.66 6.17 0 0 0
03/11/2022
6.58
 24,110 6.41 6.66 6.41 0 0 0
02/11/2022
6.41
 18,282 6.74 6.74 6.41 500 0 0.0
01/11/2022
6.74
 9,600 6.83 6.83 6.66 0 0 0
31/10/2022
6.83
 14,944 7.07 7.07 6.41 500 0 0.0
28/10/2022
7.07
 9,000 7.07 7.15 6.91 0 0 0
27/10/2022
7.07
 7,700 6.91 7.07 6.74 400 1,000 -0.0
26/10/2022
6.91
 9,900 6.91 6.99 6.58 400 0 0.0
25/10/2022
6.91
 23,500 6.99 7.15 6.33 3,100 0 0.0
24/10/2022
6.99
 10,100 7.48 7.48 6.99 1,500 0 0.0
21/10/2022
7.48
 25,100 8.22 8.31 7.48 1,200 0 0.0
20/10/2022
8.22
 8,800 8.22 8.39 8.14 5,000 0 0.1
19/10/2022
8.22
 19,300 8.39 8.39 8.22 0 0 0
18/10/2022
8.39
 30,400 8.47 8.47 8.31 2,000 0 0.0
17/10/2022
8.47
 26,200 8.55 8.55 8.47 1,000 0 0.0
14/10/2022
8.55
 12,300 8.55 8.80 8.47 0 0 0
13/10/2022
8.55
 3,600 8.72 8.72 8.39 0 0 0
12/10/2022
8.72
 36,100 8.55 8.72 8.31 2,000 0 0.0
11/10/2022
8.55
 16,700 8.80 8.80 8.22 0 0 0
10/10/2022
8.80
 9,200 8.63 8.80 8.31 1,000 0 0.0
07/10/2022
8.63
 32,000 9.05 9.05 8.22 3,600 0 0.0
06/10/2022
9.05
 7,100 9.05 9.29 8.88 100 0 0.0
05/10/2022
9.05
 12,800 8.96 9.21 8.88 6,100 0 0.1
04/10/2022
8.96
 19,800 8.88 8.96 8.72 5,000 0 0.1
03/10/2022
8.88
 23,600 9.21 9.21 8.88 0 0 0
30/09/2022
9.21
 22,700 9.46 9.46 8.80 3,000 0 0.0
29/09/2022
9.46
 18,800 9.54 9.62 9.46 0 0 0
28/09/2022
9.54
 30,200 9.54 9.79 9.46 0 0 0
27/09/2022
9.54
 10,300 9.95 9.95 9.54 0 0 0
26/09/2022
9.95
 39,101 10.20 10.20 9.79 17,000 0 0.2
23/09/2022
10.20
 12,000 10.11 10.20 10.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |