Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/09/2021	7.10	2,300	7.10	7.10	7.10	0	0	0
07/09/2021	7.10	3,800	7.17	7.30	6.96	0	0	0
06/09/2021	7.17	610	7.30	7.30	7.17	0	0	0
01/09/2021	7.30	8,610	6.68	7.30	6.68	0	0	0
31/08/2021	6.68	15,700	6.96	6.96	6.62	0	0	0
30/08/2021	6.96	38,300	7.30	7.30	6.68	0	0	0
27/08/2021	7.30	300	7.03	7.30	6.82	0	0	0
26/08/2021	7.03	13,900	7.24	7.24	7.03	0	0	0
25/08/2021	7.24	13,400	6.89	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	6.89	6.89	6.34	0	0	0
20/08/2021	6.89	5,900	7.51	7.51	6.89	0	0	0
19/08/2021	7.51	800	7.58	7.58	6.89	0	0	0
18/08/2021	7.58	500	7.37	7.58	6.89	0	0	0
17/08/2021	7.37	100	7.99	7.99	7.37	0	0	0
16/08/2021	7.99	7,700	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	7.30	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
09/08/2021	7.04	12,701	6.44	7.04	6.44	0	0	0
06/08/2021	6.44	400	6.37	6.91	6.44	0	0	0
05/08/2021	6.37	100	6.37	6.37	6.37	0	0	0
04/08/2021	6.37	100	6.37	6.37	6.37	0	0	0
03/08/2021	6.37	6,800	6.31	6.37	6.31	0	0	0
02/08/2021	6.31	4,000	6.24	6.31	6.31	4,000	0	0.0
30/07/2021	6.24	12,900	6.24	6.24	6.24	0	0	0
29/07/2021	6.24	200	6.24	6.24	6.24	0	200	0.0
28/07/2021	6.24	200	6.24	6.24	6.24	0	200	0.0
27/07/2021	6.24	1,000	6.31	6.31	6.24	0	0	0
26/07/2021	6.31	0	6.31	6.31	6.31	0	0	0
23/07/2021	6.31	11	6.31	6.31	6.31	0	0	0
22/07/2021	6.31	0	6.31	6.31	6.31	0	0	0
21/07/2021	6.31	3,100	6.31	6.84	6.31	100	0	0.0
20/07/2021	6.31	0	6.31	6.31	6.31	0	0	0
19/07/2021	6.31	1,000	6.51	6.51	6.31	0	0	0
16/07/2021	6.51	26,011	6.84	6.84	6.37	0	10,400	-0.1
15/07/2021	6.84	0	6.84	6.84	6.84	0	0	0
14/07/2021	6.84	100	6.31	6.84	6.84	100	0	0.0
13/07/2021	6.31	0	6.31	6.31	6.31	0	0	0
12/07/2021	6.31	0	6.31	6.31	6.31	0	0	0
09/07/2021	6.31	0	6.31	6.31	6.31	0	0	0
08/07/2021	6.31	0	6.31	6.31	6.31	0	0	0
07/07/2021	6.31	0	6.31	6.31	6.31	0	0	0
06/07/2021	6.31	200	6.31	6.31	5.78	0	100	0.0
05/07/2021	6.31	4,700	5.98	6.31	5.98	0	3,200	0.0
02/07/2021	5.98	3,200	6.11	6.11	5.98	0	0	0
01/07/2021	6.11	4,200	6.24	6.24	6.11	0	3,200	0.0
30/06/2021	6.24	13,300	5.98	6.24	5.98	0	5,600	-0.1
29/06/2021	5.98	1,800	5.98	5.98	5.98	0	0	0
28/06/2021	5.98	0	5.98	5.98	5.98	0	0	0
25/06/2021	5.98	0	5.98	5.98	5.98	0	0	0
24/06/2021	5.98	7,300	6.11	6.11	5.98	0	0	0
23/06/2021	6.11	111	6.31	6.31	6.11	0	0	0
22/06/2021	6.31	4,100	5.98	6.57	6.31	100	0	0.0
21/06/2021	5.98	20,178	5.98	5.98	5.64	0	17,000	-0.2
18/06/2021	5.98	60,300	5.44	5.98	5.44	0	10,800	-0.1
17/06/2021	5.44	5,100	5.38	5.64	5.44	100	0	0.0
16/06/2021	5.38	3,400	5.64	5.64	5.38	0	0	0
15/06/2021	5.64	1,100	5.51	5.98	5.64	100	0	0.0
14/06/2021	5.51	300	5.51	5.51	5.51	0	0	0
11/06/2021	5.51	0	5.51	5.51	5.51	0	0	0
10/06/2021	5.51	2,200	5.38	5.51	5.44	0	2,000	0.0
09/06/2021	5.38	5,900	5.25	5.38	5.31	0	5,900	0.0
08/06/2021	5.25	5,500	5.25	5.64	5.25	100	0	0.0
07/06/2021	5.25	200	5.38	5.44	5.25	0	100	0.0
04/06/2021	5.38	3,900	5.38	5.44	5.38	0	1,500	0.0
03/06/2021	5.38	2,800	5.31	5.38	5.31	0	2,300	0.0
02/06/2021	5.31	3,600	5.11	5.31	5.18	0	1,500	0.0
01/06/2021	5.11	1,500	5.38	5.44	5.11	0	0	0
31/05/2021	5.38	100	5.38	5.38	5.38	100	0	0.0
28/05/2021	5.38	300	5.25	5.64	4.85	100	0	0.0
27/05/2021	5.25	400	4.85	5.25	4.65	100	0	0.0
26/05/2021	4.85	200	5.18	5.58	4.85	100	0	0.0
25/05/2021	5.18	5,000	4.71	5.18	5.18	0	4,000	0.0
24/05/2021	4.71	200	5.18	5.64	4.71	100	0	0.0
21/05/2021	5.18	7,500	5.05	5.44	5.18	100	0	0.0
20/05/2021	5.05	300	5.05	5.44	4.98	100	0	0.0
19/05/2021	5.05	900	5.05	5.05	5.05	0	0	0
18/05/2021	5.05	100	5.18	5.18	5.05	0	0	0
17/05/2021	5.18	8,000	5.05	5.25	5.18	0	4,900	0.0
14/05/2021	5.05	4,900	4.78	5.25	5.05	100	0	0.0
13/05/2021	4.78	200	5.18	5.58	4.78	100	0	0.0
12/05/2021	5.18	1,700	5.11	5.18	5.11	0	1,700	0.0
11/05/2021	5.11	1,500	5.11	5.51	5.11	100	0	0.0
10/05/2021	5.11	1,100	5.11	5.58	5.11	100	100	0
07/05/2021	5.11	200	5.64	6.18	5.11	100	0	0.0
06/05/2021	5.64	0	5.64	5.64	5.64	0	0	0
05/05/2021	5.64	100	5.25	5.64	5.64	100	0	0.0
04/05/2021	5.25	1,000	5.05	5.25	5.25	0	0	0
29/04/2021	5.05	3,000	5.31	5.31	4.98	0	800	0.0
28/04/2021	5.31	700	4.91	5.38	5.31	100	100	0
27/04/2021	4.91	100	5.31	5.31	4.91	0	0	0
26/04/2021	5.31	1,900	5.51	5.51	5.31	0	0	0
23/04/2021	5.51	0	5.51	5.51	5.51	0	0	0
22/04/2021	5.51	0	5.51	5.51	5.51	0	0	0
20/04/2021	5.51	2,800	5.44	5.98	5.51	100	200	0.0
19/04/2021	5.44	2,000	5.91	5.91	5.44	0	0	0
16/04/2021	5.91	2,000	5.78	5.91	5.84	0	0	0
15/04/2021	5.78	0	5.78	5.78	5.78	0	0	0

Page:
<<
13
14
15
>>

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

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

THỐNG KÊ GIAO DỊCH