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)
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
22/06/2022
9.84
 14,000 9.62 10.58 9.62 0 0 0
21/06/2022
9.62
 38,900 10.13 10.21 9.62 0 0 0
20/06/2022
10.13
 44,200 10.94 10.94 10.06 0 0 0
17/06/2022
10.94
 24,200 11.02 11.02 10.28 0 0 0
16/06/2022
11.02
 49,700 10.65 11.16 10.43 2,400 0 0.0
15/06/2022
10.65
 51,700 10.87 10.87 10.36 0 0 0
14/06/2022
10.87
 21,410 10.94 11.24 10.50 0 0 0
13/06/2022
10.94
 33,700 11.68 11.68 10.58 200 0 0.0
10/06/2022
11.68
 32,800 11.75 11.82 11.68 15,600 0 0.2
09/06/2022
11.75
 43,500 11.97 12.04 11.75 0 0 0
08/06/2022
11.97
 31,230 11.90 12.19 11.60 11,500 0 0.2
07/06/2022
11.90
 25,600 12.34 12.34 11.46 700 0 0.0
06/06/2022
12.34
 45,800 12.41 12.48 11.46 4,800 0 0.1
03/06/2022
12.41
 88,600 12.41 12.56 11.97 56,100 0 0.9
02/06/2022
12.41
 69,908 12.12 12.93 11.97 32,400 0 0.5
01/06/2022
12.12
 74,100 11.97 12.19 11.68 4,700 0 0.1
31/05/2022
11.97
 74,600 11.31 12.19 11.31 9,300 0 0.1
30/05/2022
11.31
 47,300 11.09 11.46 11.16 12,700 0 0.2
27/05/2022
11.09
 64,103 11.09 11.46 11.09 12,500 0 0.2
26/05/2022
11.09
 49,200 11.09 11.75 11.02 6,700 0 0.1
25/05/2022
11.09
 66,300 10.36 11.38 10.50 9,500 0 0.1
24/05/2022
10.36
 15,200 10.28 10.65 10.06 100 0 0.0
23/05/2022
10.28
 49,600 10.50 10.80 10.28 100 0 0.0
20/05/2022
10.50
 31,400 10.65 10.72 10.28 0 0 0
19/05/2022
10.65
 15,100 10.87 10.87 10.36 600 0 0.0
18/05/2022
10.87
 20,400 10.72 11.31 10.50 500 0 0.0
17/05/2022
10.72
 29,000 9.91 10.87 8.96 0 0 0
16/05/2022
9.91
 34,300 10.06 10.58 9.91 700 0 0.0
13/05/2022
10.06
 181,400 11.16 11.46 10.06 20,600 0 0.3
12/05/2022
11.16
 16,600 11.60 11.82 10.80 0 0 0
11/05/2022
11.60
 20,600 11.97 12.04 10.87 3,500 0 0.1
10/05/2022
11.97
 68,308 11.53 12.12 10.58 2,400 0 0.0
09/05/2022
11.53
 53,500 12.78 12.78 11.53 7,000 0 0.1
06/05/2022
12.78
 11,101 13.59 13.59 12.78 2,000 0 0.0
05/05/2022
13.59
 73,000 13.07 14.10 13.15 45,500 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |