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

7.70
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
(2025-12-29) 		0.10 1.32% 442,400 1,700 0.0
7.60
7.80
7.70
2 tháng
(2025-11-28) 		0 0% 600,800 3,000 0.0
7.60
7.80
7.70
3 tháng
(2025-10-29) 		0.10 1.32% 867,200 3,000 0.0
7.60
7.80
7.70
6 tháng
(2025-07-31) 		-0.83 -9.74% 3,687,200 10,300 0.1
7.60
9.29
7.70
12 tháng
(2025-02-03) 		0.12 1.54% 7,583,222 12,200 0.1
6.82
9.29
7.70
24 tháng
(2024-02-07) 		0.74 10.57% 15,552,651 -307,620 -2.5
6.79
9.29
7.70
36 tháng
(2023-02-13) 		1.29 20.05% 25,111,040 -420,862 -3.4
5.92
10.71
7.70
60 tháng
(2021-02-22) 		0.76 11.02% 56,164,877 -91,862 2.7
4.52
21.74
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
10.11
 20,800 10.11 10.11 9.95 0 0 0
21/09/2022
10.11
 9,600 10.11 10.20 10.03 0 0 0
20/09/2022
10.11
 28,805 10.11 10.20 9.95 0 0 0
19/09/2022
10.11
 30,001 10.44 10.44 10.11 4,000 0 0.0
16/09/2022
10.44
 19,310 10.53 10.53 10.36 0 0 0
15/09/2022
10.53
 11,400 10.44 10.61 10.53 0 0 0
14/09/2022
10.44
 26,500 10.61 10.61 10.36 400 0 0.0
13/09/2022
10.61
 20,600 10.53 10.61 10.44 0 0 0
12/09/2022
10.53
 29,000 10.61 10.61 10.53 600 0 0.0
09/09/2022
10.61
 21,500 10.61 10.61 10.44 700 0 0.0
08/09/2022
10.61
 51,100 10.53 10.61 10.28 0 0 0
07/09/2022
10.53
 58,800 11.10 11.10 10.36 5,300 0 0.1
06/09/2022
11.10
 61,601 11.27 11.27 10.94 0 0 0
05/09/2022
11.27
 55,300 11.35 11.51 11.10 0 0 0
31/08/2022
11.35
 58,500 11.35 11.43 11.10 0 0 0
30/08/2022
11.35
 54,200 11.51 11.59 11.35 0 0 0
29/08/2022
11.51
 117,400 11.68 11.92 10.94 500 0 0.0
26/08/2022
11.68
 91,201 11.59 12.17 11.51 0 0 0
25/08/2022
11.59
 197,200 10.61 11.59 10.61 0 0 0
24/08/2022
10.61
 105,413 10.44 10.61 10.36 0 0 0
23/08/2022
10.44
 22,200 10.53 10.53 10.36 0 0 0
22/08/2022
10.53
 65,500 10.53 10.61 10.36 0 0 0
19/08/2022
10.53
 31,300 10.61 10.69 10.44 0 0 0
18/08/2022
10.61
 12,000 10.53 10.61 10.44 1,300 0 0.0
17/08/2022
10.53
 27,700 10.69 10.69 10.36 0 11,500 -0.1
16/08/2022
10.69
 26,500 10.77 10.85 10.53 0 0 0
15/08/2022
10.77
 16,900 10.69 10.85 10.61 0 0 0
12/08/2022
10.69
 7,300 10.77 10.77 10.69 0 0 0
11/08/2022
10.77
 23,500 10.77 10.94 10.44 0 2,200 -0.0
10/08/2022
10.77
 14,100 10.77 10.85 10.69 0 0 0
09/08/2022
10.77
 39,400 10.85 10.85 10.69 0 0 0
08/08/2022
10.85
 32,610 11.02 11.02 10.77 0 0 0
05/08/2022
11.02
 50,500 10.94 11.18 10.69 0 0 0
04/08/2022
10.94
 72,300 10.61 11.10 10.61 0 0 0
03/08/2022
10.61
 29,200 10.44 10.61 10.36 0 0 0
02/08/2022
10.44
 51,000 10.44 10.44 10.20 0 0 0
01/08/2022
10.44
 6,400 10.53 10.53 10.44 0 0 0
29/07/2022
10.53
 17,600 10.44 10.53 10.36 100 0 0.0
28/07/2022
10.44
 19,328 10.36 10.61 10.36 0 0 0
27/07/2022
10.36
 16,500 10.20 10.53 10.28 0 0 0
26/07/2022
10.20
 15,802 10.53 10.61 10.20 0 0 0
25/07/2022
10.53
 26,600 10.69 10.69 10.28 0 0 0
22/07/2022
10.69
 21,000 10.69 10.77 10.53 100 0 0.0
21/07/2022
10.69
 23,700 10.85 10.85 10.44 400 4,000 -0.0
20/07/2022
10.85
 55,700 10.94 11.02 10.69 0 0 0
19/07/2022
10.94
 21,000 11.10 11.10 10.69 0 0 0
18/07/2022
11.10
 11,100 11.18 11.18 10.94 0 0 0
15/07/2022
11.18
 18,602 11.43 11.43 10.94 0 0 0
14/07/2022
11.43
 41,700 11.35 11.43 10.69 0 0 0
13/07/2022: Cổ tức tiền mặt tỉ lệ: 17%
13/07/2022
11.35
 26,400 11.68 12.33 11.18 0 0 0
12/07/2022
11.68
 93,302 11.53 11.82 11.53 0 0 0
11/07/2022
11.53
 97,800 11.09 11.68 11.24 0 0 0
08/07/2022
11.09
 63,300 11.02 11.38 11.02 0 0 0
07/07/2022
11.02
 37,800 11.02 11.16 10.94 200 0 0.0
06/07/2022
11.02
 49,600 11.16 11.16 10.94 1,000 0 0.0
05/07/2022
11.16
 28,500 11.02 11.38 11.02 0 0 0
04/07/2022
11.02
 29,935 10.94 11.46 10.94 0 0 0
01/07/2022
10.94
 35,800 11.16 11.16 10.80 0 0 0
30/06/2022
11.16
 17,800 11.31 11.60 11.16 0 0 0
29/06/2022
11.31
 36,800 11.38 11.53 11.16 0 0 0
28/06/2022
11.38
 67,800 10.80 11.68 10.72 0 0 0
27/06/2022
10.80
 25,100 10.87 11.16 10.65 0 0 0
24/06/2022
10.87
 39,400 10.50 10.87 10.50 0 0 0
23/06/2022
10.50
 9,600 9.84 10.50 9.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |