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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |