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)
28/06/2022
10.68
 67,800 10.13 10.96 10.06 0 0 0
27/06/2022
10.13
 25,100 10.20 10.47 9.99 0 0 0
24/06/2022
10.20
 39,400 9.85 10.20 9.85 0 0 0
23/06/2022
9.85
 9,600 9.23 9.85 9.23 0 0 0
22/06/2022
9.23
 14,000 9.03 9.92 9.03 0 0 0
21/06/2022
9.03
 38,900 9.51 9.58 9.03 0 0 0
20/06/2022
9.51
 44,200 10.27 10.27 9.44 0 0 0
17/06/2022
10.27
 24,200 10.34 10.34 9.65 0 0 0
16/06/2022
10.34
 49,700 9.99 10.47 9.78 2,400 0 0.0
15/06/2022
9.99
 51,700 10.20 10.20 9.72 0 0 0
14/06/2022
10.20
 21,410 10.27 10.54 9.85 0 0 0
13/06/2022
10.27
 33,700 10.96 10.96 9.92 200 0 0.0
10/06/2022
10.96
 32,800 11.03 11.09 10.96 15,600 0 0.2
09/06/2022
11.03
 43,500 11.23 11.30 11.03 0 0 0
08/06/2022
11.23
 31,230 11.16 11.44 10.89 11,500 0 0.2
07/06/2022
11.16
 25,600 11.58 11.58 10.75 700 0 0.0
06/06/2022
11.58
 45,800 11.65 11.71 10.75 4,800 0 0.1
03/06/2022
11.65
 88,600 11.65 11.78 11.23 56,100 0 0.9
02/06/2022
11.65
 69,908 11.37 12.13 11.23 32,400 0 0.5
01/06/2022
11.37
 74,100 11.23 11.44 10.96 4,700 0 0.1
31/05/2022
11.23
 74,600 10.61 11.44 10.61 9,300 0 0.1
30/05/2022
10.61
 47,300 10.40 10.75 10.47 12,700 0 0.2
27/05/2022
10.40
 64,103 10.40 10.75 10.40 12,500 0 0.2
26/05/2022
10.40
 49,200 10.40 11.03 10.34 6,700 0 0.1
25/05/2022
10.40
 66,300 9.72 10.68 9.85 9,500 0 0.1
24/05/2022
9.72
 15,200 9.65 9.99 9.44 100 0 0.0
23/05/2022
9.65
 49,600 9.85 10.13 9.65 100 0 0.0
20/05/2022
9.85
 31,400 9.99 10.06 9.65 0 0 0
19/05/2022
9.99
 15,100 10.20 10.20 9.72 600 0 0.0
18/05/2022
10.20
 20,400 10.06 10.61 9.85 500 0 0.0
17/05/2022
10.06
 29,000 9.30 10.20 8.41 0 0 0
16/05/2022
9.30
 34,300 9.44 9.92 9.30 700 0 0.0
13/05/2022
9.44
 181,400 10.47 10.75 9.44 20,600 0 0.3
12/05/2022
10.47
 16,600 10.89 11.09 10.13 0 0 0
11/05/2022
10.89
 20,600 11.23 11.30 10.20 3,500 0 0.1
10/05/2022
11.23
 68,308 10.82 11.37 9.92 2,400 0 0.0
09/05/2022
10.82
 53,500 11.99 11.99 10.82 7,000 0 0.1
06/05/2022
11.99
 11,101 12.75 12.75 11.99 2,000 0 0.0
05/05/2022
12.75
 73,000 12.27 13.23 12.33 45,500 0 0.8
04/05/2022
12.27
 98,408 11.16 12.27 10.68 28,600 0 0.5
29/04/2022
11.16
 58,810 11.23 11.37 10.89 6,800 0 0.1
28/04/2022
11.23
 41,900 11.16 11.37 11.03 0 0 0
27/04/2022
11.16
 38,400 10.68 11.16 10.68 0 0 0
26/04/2022
10.68
 46,400 10.40 10.68 9.99 100 0 0.0
25/04/2022
10.40
 84,200 11.51 12.13 10.40 0 0 0
22/04/2022
11.51
 133,600 12.40 12.75 11.16 0 2,500 0.0
21/04/2022
12.40
 57,900 13.09 13.23 11.92 0 0 0
20/04/2022
13.09
 15,300 13.85 13.85 13.09 0 0 0
19/04/2022
13.85
 64,300 13.44 14.33 13.23 0 0 0
18/04/2022
13.44
 47,300 14.06 14.06 13.16 0 0 0
15/04/2022
14.06
 21,500 14.26 14.47 14.06 0 0 0
14/04/2022
14.26
 82,500 13.57 14.47 13.78 0 0 0
13/04/2022
13.57
 44,300 13.57 13.64 13.16 0 0 0
12/04/2022
13.57
 52,700 14.13 14.13 13.30 100 0 0.0
08/04/2022
14.13
 44,300 14.26 14.54 14.06 0 0 0
07/04/2022
14.26
 69,200 14.47 14.47 14.26 100 0 0.0
06/04/2022
14.47
 131,900 14.54 14.81 14.40 0 0 0
05/04/2022
14.54
 75,700 14.40 14.54 14.13 20,100 0 0.4
04/04/2022
14.40
 133,100 14.75 14.75 14.06 200 0 0.0
01/04/2022
14.75
 41,400 14.54 14.75 14.19 0 0 0
31/03/2022
14.54
 73,600 14.40 15.30 14.47 400 0 0.0
30/03/2022
14.40
 202,300 15.30 15.30 14.13 200 0 0.0
29/03/2022
15.30
 115,200 15.64 15.64 15.23 100 0 0.0
28/03/2022
15.64
 135,700 15.85 15.92 15.50 200 0 0.0
25/03/2022
15.85
 178,100 15.78 16.19 15.23 0 0 0
24/03/2022
15.78
 217,040 15.50 16.19 15.50 0 0 0
23/03/2022
15.50
 203,611 14.81 15.57 14.81 0 0 0
22/03/2022
14.81
 165,849 14.40 14.95 14.13 800 0 0.0
21/03/2022
14.40
 80,400 14.33 14.61 14.26 0 0 0
18/03/2022
14.33
 127,849 14.06 14.68 14.06 100 0 0.0
17/03/2022
14.06
 223,000 14.75 14.75 13.44 100 0 0.0
16/03/2022
14.75
 158,901 14.40 14.95 14.13 100 0 0.0
15/03/2022
14.40
 220,813 14.88 14.88 13.51 100 0 0.0
14/03/2022
14.88
 318,400 16.40 16.40 14.88 200 0 0.0
11/03/2022
16.40
 325,600 16.95 17.57 16.19 100 0 0.0
10/03/2022
16.95
 257,886 17.78 17.85 16.68 0 0 0
09/03/2022
17.78
 509,815 16.68 17.92 16.40 0 0 0
08/03/2022
16.68
 550,200 16.74 17.92 16.68 0 0 0
07/03/2022
16.74
 303,101 15.23 16.74 15.57 0 0 0
04/03/2022
15.23
 270,258 15.71 15.78 15.16 0 0 0
03/03/2022
15.71
 237,619 15.78 16.74 15.16 1,600 3,900 -0.1
02/03/2022
15.78
 234,100 15.16 15.99 15.02 0 0 0
01/03/2022
15.16
 296,848 16.33 16.88 15.02 0 0 0
28/02/2022
16.33
 301,050 16.19 17.23 15.50 1,000 7,800 -0.2
25/02/2022
16.19
 390,011 16.88 17.92 16.19 0 0 0
24/02/2022
16.88
 577,045 15.37 16.88 15.64 1,000 0 0.0
23/02/2022
15.37
 447,326 13.99 15.37 14.33 0 0 0
22/02/2022
13.99
 279,239 12.82 13.99 12.75 7,800 0 0.2
21/02/2022
12.82
 129,801 12.40 12.95 12.40 0 0 0
18/02/2022
12.40
 82,800 12.47 12.47 12.13 0 0 0
17/02/2022
12.47
 64,620 12.47 12.61 12.27 0 0 0
16/02/2022
12.47
 72,800 12.68 12.75 12.47 0 0 0
15/02/2022
12.68
 123,300 11.65 12.68 11.71 0 0 0
14/02/2022
11.65
 52,001 11.65 11.71 11.58 0 0 0
11/02/2022
11.65
 69,600 11.71 11.99 11.30 0 0 0
10/02/2022
11.71
 40,004 11.71 11.78 11.58 0 0 0
09/02/2022
11.71
 19,400 11.71 11.99 11.65 0 0 0
08/02/2022
11.71
 50,404 11.30 11.85 11.03 100 0 0.0
07/02/2022
11.30
 57,900 10.89 11.30 10.89 0 0 0
28/01/2022
10.89
 33,800 10.96 11.03 10.47 0 2,000 0.0

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