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

7.50
0.10
(1.35%)
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
(2026-08-19) 		0 0% 172,800 -200 0.0
7.40
7.70
7.50
2 tháng
(2026-07-20) 		0.08 1.11% 876,100 27,700 0.2
7.30
7.88
7.50
3 tháng
(2026-06-22) 		-0.01 -0.17% 1,034,200 27,700 0.2
7.22
7.88
7.50
6 tháng
(2026-03-23) 		-0.11 -1.41% 2,154,500 28,900 0.2
7.04
7.88
7.50
12 tháng
(2025-09-23) 		-0.67 -8.29% 5,120,000 10,600 0.1
7.04
8.07
7.50
24 tháng
(2024-09-30) 		0.46 6.67% 13,223,935 -4,200 0.0
6.40
8.72
7.50
36 tháng
(2023-10-04) 		-2.32 -23.85% 22,107,163 -22,020 -0.2
6.28
10.05
7.50
60 tháng
(2021-10-14) 		-2.94 -28.41% 58,100,856 266,438 5.7
4.24
20.40
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
5.09
 12,900 4.63 5.09 4.94 0 0 0
16/11/2022
4.63
 26,501 4.24 4.63 4.09 12,000 0 0.1
15/11/2022
4.24
 53,282 4.71 4.71 4.24 7,000 0 0.0
14/11/2022
4.71
 86,800 5.17 5.17 4.71 38,100 32,000 0.0
11/11/2022
5.17
 65,600 5.17 5.63 5.17 0 0 0
10/11/2022
5.17
 21,000 5.71 5.71 5.17 0 0 0
09/11/2022
5.71
 10,655 5.63 5.79 5.71 0 0 0
08/11/2022
5.63
 8,135 5.86 5.86 5.56 600 0 0.0
07/11/2022
5.86
 8,906 6.10 6.17 5.79 700 0 0.0
04/11/2022
6.10
 10,600 6.17 6.25 5.79 0 0 0
03/11/2022
6.17
 24,110 6.02 6.25 6.02 0 0 0
02/11/2022
6.02
 18,282 6.33 6.33 6.02 500 0 0.0
01/11/2022
6.33
 9,600 6.40 6.40 6.25 0 0 0
31/10/2022
6.40
 14,944 6.64 6.64 6.02 500 0 0.0
28/10/2022
6.64
 9,000 6.64 6.71 6.48 0 0 0
27/10/2022
6.64
 7,700 6.48 6.64 6.33 400 1,000 0.0
26/10/2022
6.48
 9,900 6.48 6.56 6.17 400 0 0.0
25/10/2022
6.48
 23,500 6.56 6.71 5.94 3,100 0 0.0
24/10/2022
6.56
 10,100 7.02 7.02 6.56 1,500 0 0.0
21/10/2022
7.02
 25,100 7.72 7.79 7.02 1,200 0 0.0
20/10/2022
7.72
 8,800 7.72 7.87 7.64 5,000 0 0.1
19/10/2022
7.72
 19,300 7.87 7.87 7.72 0 0 0
18/10/2022
7.87
 30,400 7.95 7.95 7.79 2,000 0 0.0
17/10/2022
7.95
 26,200 8.02 8.02 7.95 1,000 0 0.0
14/10/2022
8.02
 12,300 8.02 8.26 7.95 0 0 0
13/10/2022
8.02
 3,600 8.18 8.18 7.87 0 0 0
12/10/2022
8.18
 36,100 8.02 8.18 7.79 2,000 0 0.0
11/10/2022
8.02
 16,700 8.26 8.26 7.72 0 0 0
10/10/2022
8.26
 9,200 8.10 8.26 7.79 1,000 0 0.0
07/10/2022
8.10
 32,000 8.49 8.49 7.72 3,600 0 0.0
06/10/2022
8.49
 7,100 8.49 8.72 8.33 100 0 0.0
05/10/2022
8.49
 12,800 8.41 8.64 8.33 6,100 0 0.1
04/10/2022
8.41
 19,800 8.33 8.41 8.18 5,000 0 0.1
03/10/2022
8.33
 23,600 8.64 8.64 8.33 0 0 0
30/09/2022
8.64
 22,700 8.87 8.87 8.26 3,000 0 0.0
29/09/2022
8.87
 18,800 8.95 9.03 8.87 0 0 0
28/09/2022
8.95
 30,200 8.95 9.18 8.87 0 0 0
27/09/2022
8.95
 10,300 9.34 9.34 8.95 0 0 0
26/09/2022
9.34
 39,101 9.57 9.57 9.18 17,000 0 0.2
23/09/2022
9.57
 12,000 9.49 9.57 9.41 0 0 0
22/09/2022
9.49
 20,800 9.49 9.49 9.34 0 0 0
21/09/2022
9.49
 9,600 9.49 9.57 9.41 0 0 0
20/09/2022
9.49
 28,805 9.49 9.57 9.34 0 0 0
19/09/2022
9.49
 30,001 9.80 9.80 9.49 4,000 0 0.0
16/09/2022
9.80
 19,310 9.88 9.88 9.72 0 0 0
15/09/2022
9.88
 11,400 9.80 9.95 9.88 0 0 0
14/09/2022
9.80
 26,500 9.95 9.95 9.72 400 0 0.0
13/09/2022
9.95
 20,600 9.88 9.95 9.80 0 0 0
12/09/2022
9.88
 29,000 9.95 9.95 9.88 600 0 0.0
09/09/2022
9.95
 21,500 9.95 9.95 9.80 700 0 0.0
08/09/2022
9.95
 51,100 9.88 9.95 9.64 0 0 0
07/09/2022
9.88
 58,800 10.42 10.42 9.72 5,300 0 0.1
06/09/2022
10.42
 61,601 10.57 10.57 10.26 0 0 0
05/09/2022
10.57
 55,300 10.65 10.80 10.42 0 0 0
31/08/2022
10.65
 58,500 10.65 10.72 10.42 0 0 0
30/08/2022
10.65
 54,200 10.80 10.88 10.65 0 0 0
29/08/2022
10.80
 117,400 10.96 11.19 10.26 500 0 0.0
26/08/2022
10.96
 91,201 10.88 11.42 10.80 0 0 0
25/08/2022
10.88
 197,200 9.95 10.88 9.95 0 0 0
24/08/2022
9.95
 105,413 9.80 9.95 9.72 0 0 0
23/08/2022
9.80
 22,200 9.88 9.88 9.72 0 0 0
22/08/2022
9.88
 65,500 9.88 9.95 9.72 0 0 0
19/08/2022
9.88
 31,300 9.95 10.03 9.80 0 0 0
18/08/2022
9.95
 12,000 9.88 9.95 9.80 1,300 0 0.0
17/08/2022
9.88
 27,700 10.03 10.03 9.72 0 11,500 -0.1
16/08/2022
10.03
 26,500 10.11 10.18 9.88 0 0 0
15/08/2022
10.11
 16,900 10.03 10.18 9.95 0 0 0
12/08/2022
10.03
 7,300 10.11 10.11 10.03 0 0 0
11/08/2022
10.11
 23,500 10.11 10.26 9.80 0 2,200 0.0
10/08/2022
10.11
 14,100 10.11 10.18 10.03 0 0 0
09/08/2022
10.11
 39,400 10.18 10.18 10.03 0 0 0
08/08/2022
10.18
 32,610 10.34 10.34 10.11 0 0 0
05/08/2022
10.34
 50,500 10.26 10.49 10.03 0 0 0
04/08/2022
10.26
 72,300 9.95 10.42 9.95 0 0 0
03/08/2022
9.95
 29,200 9.80 9.95 9.72 0 0 0
02/08/2022
9.80
 51,000 9.80 9.80 9.57 0 0 0
01/08/2022
9.80
 6,400 9.88 9.88 9.80 0 0 0
29/07/2022
9.88
 17,600 9.80 9.88 9.72 100 0 0.0
28/07/2022
9.80
 19,328 9.72 9.95 9.72 0 0 0
27/07/2022
9.72
 16,500 9.57 9.88 9.64 0 0 0
26/07/2022
9.57
 15,802 9.88 9.95 9.57 0 0 0
25/07/2022
9.88
 26,600 10.03 10.03 9.64 0 0 0
22/07/2022
10.03
 21,000 10.03 10.11 9.88 100 0 0.0
21/07/2022
10.03
 23,700 10.18 10.18 9.80 400 4,000 0.0
20/07/2022
10.18
 55,700 10.26 10.34 10.03 0 0 0
19/07/2022
10.26
 21,000 10.42 10.42 10.03 0 0 0
18/07/2022
10.42
 11,100 10.49 10.49 10.26 0 0 0
15/07/2022
10.49
 18,602 10.72 10.72 10.26 0 0 0
14/07/2022
10.72
 41,700 10.65 10.72 10.03 0 0 0
13/07/2022: Cổ tức tiền mặt tỉ lệ: 17%
13/07/2022
10.65
 26,400 10.96 11.57 10.49 0 0 0
12/07/2022
10.96
 93,302 10.82 11.09 10.82 0 0 0
11/07/2022
10.82
 97,800 10.40 10.96 10.54 0 0 0
08/07/2022
10.40
 63,300 10.34 10.68 10.34 0 0 0
07/07/2022
10.34
 37,800 10.34 10.47 10.27 200 0 0.0
06/07/2022
10.34
 49,600 10.47 10.47 10.27 1,000 0 0.0
05/07/2022
10.47
 28,500 10.34 10.68 10.34 0 0 0
04/07/2022
10.34
 29,935 10.27 10.75 10.27 0 0 0
01/07/2022
10.27
 35,800 10.47 10.47 10.13 0 0 0
30/06/2022
10.47
 17,800 10.61 10.89 10.47 0 0 0
29/06/2022
10.61
 36,800 10.68 10.82 10.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc