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

7.30
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
(2026-09-08) 		0 0% 209,900 -200 0.0
7.30
7.50
7.30
2 tháng
(2026-08-10) 		-0.11 -1.41% 435,500 4,800 0.0
7.30
7.69
7.30
3 tháng
(2026-07-10) 		0.08 1.11% 1,027,200 27,700 0.2
7.22
7.88
7.30
6 tháng
(2026-04-13) 		-0.11 -1.41% 1,649,200 27,500 0.2
7.22
7.88
7.30
12 tháng
(2025-10-13) 		-0.67 -8.29% 5,059,100 4,000 0.0
7.13
8.07
7.30
24 tháng
(2024-10-18) 		0.55 8.05% 12,978,686 1,000 0.0
6.40
8.72
7.30
36 tháng
(2023-10-24) 		-0.47 -6.02% 20,877,756 -30,220 -0.2
6.28
8.72
7.30
60 tháng
(2021-11-03) 		-8.31 -52.90% 52,445,407 327,438 5.6
4.24
20.40
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2021
14.81
 41,800 14.61 14.95 14.54 0 0 0
29/12/2021
14.61
 35,000 14.61 15.16 14.61 0 0 0
28/12/2021
14.61
 83,950 14.26 15.16 14.26 0 0 0
27/12/2021
14.61
 69,100 14.95 15.02 14.40 200 0 0.0
24/12/2021
15.16
 70,150 15.57 15.57 15.02 100 0 0.0
23/12/2021
15.57
 67,372 14.54 15.99 14.54 100 0 0.0
22/12/2021
15.99
 128,057 16.19 16.95 15.64 800 0 0.0
21/12/2021
15.71
 190,601 14.33 15.71 14.33 200 0 0.0
20/12/2021
14.33
 73,200 14.75 14.75 14.19 0 3,800 -0.1
17/12/2021
14.75
 147,125 15.02 15.02 14.33 0 0 0
16/12/2021
15.02
 49,925 15.37 15.44 14.81 0 0 0
15/12/2021
15.37
 87,602 16.19 16.19 14.88 0 0 0
14/12/2021
15.16
 143,700 14.75 15.23 14.54 0 0 0
13/12/2021
14.75
 75,700 14.68 14.81 14.40 0 600 0.0
10/12/2021
14.68
 154,455 14.13 15.02 14.13 0 0 0
09/12/2021
14.19
 67,483 14.33 14.61 14.13 0 0 0
08/12/2021
14.68
 77,451 14.95 15.37 14.68 0 0 0
07/12/2021
14.88
 193,220 14.81 15.16 13.64 0 0 0
06/12/2021
14.81
 149,159 16.40 16.40 14.81 0 0 0
03/12/2021
16.40
 110,280 17.23 17.23 16.33 4,500 0 0.1
02/12/2021
17.02
 108,325 17.09 17.57 17.02 0 0 0
01/12/2021
17.57
 165,936 16.54 17.78 16.12 3,800 0 0.1
30/11/2021
16.88
 254,575 17.43 17.50 16.74 0 0 0
29/11/2021
17.36
 90,900 17.57 17.64 16.19 0 0 0
26/11/2021
17.92
 154,403 17.92 18.54 17.36 0 0 0
25/11/2021
17.92
 143,499 18.05 18.54 16.40 0 500 0.0
24/11/2021
18.19
 114,700 18.95 19.16 17.57 0 0 0
23/11/2021
18.40
 111,853 16.74 18.40 16.26 0 0 0
22/11/2021
16.74
 163,014 16.54 17.92 16.54 0 0 0
19/11/2021
16.54
 605,500 18.26 18.60 16.54 0 0 0
18/11/2021
18.26
 262,700 19.36 19.57 17.92 0 0 0
17/11/2021
19.57
 166,004 20.53 20.53 19.36 0 0 0
16/11/2021
20.26
 344,740 20.33 20.53 19.78 0 0 0
15/11/2021
19.91
 253,701 19.98 20.67 19.36 0 0 0
12/11/2021
19.98
 380,950 19.85 19.98 18.95 500 0 0.0
11/11/2021
19.85
 246,701 20.33 20.33 19.36 0 0 0
10/11/2021
20.33
 264,535 20.33 21.02 18.67 0 0 0
09/11/2021
20.40
 374,800 21.36 21.43 19.57 1,800 0 0.1
08/11/2021
19.50
 247,905 19.22 19.50 18.26 0 0 0
05/11/2021
17.78
 479,035 16.88 17.78 16.88 0 0 0
04/11/2021
16.19
 141,830 15.78 16.68 14.61 0 0 0
03/11/2021
15.71
 326,300 16.33 16.33 15.23 0 0 0
02/11/2021
16.33
 261,300 16.54 16.54 15.85 0 0 0
01/11/2021
16.68
 287,066 17.23 17.43 16.54 0 0 0
29/10/2021
17.16
 308,100 17.09 17.57 16.47 0 0 0
28/10/2021
17.09
 276,250 15.85 17.09 15.50 0 0 0
27/10/2021
15.85
 424,900 15.16 16.68 14.19 0 0 0
25/10/2021
16.81
 545,700 17.02 17.02 14.61 0 0 0
22/10/2021
15.50
 462,729 15.50 15.50 15.37 300 0 0.0
21/10/2021
14.13
 843,820 14.13 14.13 13.99 0 0 0
20/10/2021
12.89
 331,200 12.89 12.89 12.89 0 0 0
19/10/2021
11.71
 112,300 11.71 12.40 11.44 0 0 0
18/10/2021
11.51
 526,900 10.61 11.51 10.54 0 0 0
15/10/2021
10.47
 180,020 10.68 10.75 10.47 0 0 0
14/10/2021
10.34
 127,600 10.34 10.34 9.78 0 0 0
13/10/2021
9.44
 145,600 8.61 9.44 8.61 0 0 0
12/10/2021
8.61
 26,500 8.34 8.61 8.20 0 0 0
11/10/2021
8.41
 16,800 8.75 8.75 8.20 0 0 0
08/10/2021
8.89
 17,900 8.82 8.89 8.61 0 0 0
07/10/2021
9.16
 24,200 9.16 9.37 8.89 0 0 0
06/10/2021
9.16
 68,900 9.30 9.44 8.68 0 0 0
05/10/2021
9.51
 60,800 9.65 9.65 9.16 0 0 0
04/10/2021
8.82
 122,100 8.75 8.82 8.20 0 0 0
01/10/2021
8.06
 25,000 7.72 8.06 7.72 0 0 0
30/09/2021
7.65
 14,000 7.86 7.92 7.65 0 0 0
29/09/2021
7.58
 7,100 7.51 7.58 7.51 0 0 0
28/09/2021
7.37
 1,000 7.30 7.37 7.30 0 0 0
27/09/2021
7.58
 5,200 7.37 7.58 7.24 0 0 0
24/09/2021
7.37
 6,000 7.44 7.44 7.37 0 0 0
23/09/2021
7.37
 2,500 7.37 7.51 7.37 0 0 0
22/09/2021
7.37
 3,000 7.37 7.37 7.37 0 0 0
21/09/2021
7.37
 9,800 7.44 7.58 7.37 0 0 0
20/09/2021
7.44
 16,500 7.37 7.86 7.37 0 0 0
17/09/2021
7.44
 14,200 7.03 7.44 7.03 0 0 0
16/09/2021
7.03
 2,900 7.10 7.24 7.03 0 0 0
15/09/2021
7.03
 2,500 7.37 7.37 7.03 0 0 0
14/09/2021
7.37
 9,800 6.96 7.58 6.89 0 0 0
13/09/2021
7.10
 13,500 7.03 7.10 7.03 0 0 0
10/09/2021
7.03
 2,600 6.89 7.10 6.89 0 0 0
09/09/2021
7.10
 0 7.10 7.10 7.10 0 0 0
08/09/2021
7.10
 2,300 7.10 7.10 7.10 0 0 0
07/09/2021
7.10
 3,800 7.10 7.30 6.96 0 0 0
06/09/2021
7.17
 610 7.17 7.17 7.17 0 0 0
01/09/2021
7.30
 8,610 7.30 7.30 6.68 0 0 0
31/08/2021
6.68
 15,700 6.62 6.89 6.62 0 0 0
30/08/2021
6.96
 38,300 6.89 7.10 6.68 0 0 0
27/08/2021
7.30
 300 6.82 7.30 6.82 0 0 0
26/08/2021
7.03
 13,900 7.10 7.10 7.03 0 0 0
25/08/2021
7.24
 13,400 6.82 7.58 6.82 0 0 0
24/08/2021
6.89
 0 6.89 6.89 6.89 0 0 0
23/08/2021
6.89
 1,600 6.41 6.89 6.34 0 0 0
20/08/2021
6.89
 5,900 6.89 7.51 6.89 0 0 0
19/08/2021
7.51
 800 6.89 7.51 6.89 0 0 0
18/08/2021
7.58
 501 6.89 7.58 6.89 0 0 0
17/08/2021
7.37
 100 7.37 7.37 7.37 0 0 0
16/08/2021
7.99
 7,711 7.92 7.99 7.51 0 1,700 0.0
13/08/2021: Cổ tức tiền mặt tỉ lệ: 4%
13/08/2021
7.92
 900 7.24 7.92 7.24 0 0 0
12/08/2021
7.30
 11,200 8.03 8.03 7.30 0 6,400 -0.1
11/08/2021
8.03
 10,808 7.70 8.23 7.70 0 0 0
10/08/2021
7.70
 7,300 7.04 7.70 7.04 0 0 0

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