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)
17/04/2019
6.29
 0 6.29 6.29 6.29 0 0 0
16/04/2019
6.29
 0 6.29 6.29 6.29 0 0 0
12/04/2019
6.29
 0 6.29 6.29 6.29 0 0 0
11/04/2019
6.29
 500 5.73 6.29 5.17 100 0 0.0
10/04/2019
5.73
 0 5.73 5.73 5.73 0 0 0
09/04/2019
5.73
 0 5.73 5.73 5.73 0 0 0
08/04/2019
5.73
 0 5.73 5.73 5.73 0 0 0
05/04/2019
5.73
 0 5.73 5.73 5.73 0 0 0
04/04/2019
5.73
 400 5.23 5.73 4.73 0 100 -0.0
03/04/2019
5.23
 500 4.92 5.23 4.48 0 100 -0.0
02/04/2019
4.92
 200 4.48 4.92 4.05 0 100 -0.0
01/04/2019
4.48
 100 4.98 4.98 4.48 0 100 -0.0
29/03/2019
4.98
 200 4.92 4.98 4.48 0 100 -0.0
28/03/2019
4.92
 0 4.92 4.92 4.92 0 0 0
27/03/2019
4.92
 200 4.61 4.92 4.17 0 100 -0.0
26/03/2019
4.61
 100 4.23 4.61 4.61 0 0 0
25/03/2019
4.23
 106 3.86 4.23 4.23 0 0 0
22/03/2019: Cổ tức tiền mặt tỉ lệ: 6%
22/03/2019
3.86
 0 3.86 3.86 3.86 0 0 0
21/03/2019
3.86
 100 4.03 4.03 3.86 0 100 -0.0
20/03/2019
4.03
 100 3.69 4.03 4.03 0 0 0
19/03/2019
3.69
 8 3.69 3.69 3.69 0 0 0
18/03/2019
3.69
 0 3.69 3.69 3.69 0 0 0
15/03/2019
3.69
 100 4.09 4.09 3.69 0 100 -0.0
14/03/2019
4.09
 0 4.09 4.09 4.09 0 0 0
13/03/2019
4.09
 0 4.09 4.09 4.09 0 0 0
12/03/2019
4.09
 100 3.80 4.09 4.09 0 0 0
11/03/2019
3.80
 0 3.80 3.80 3.80 0 0 0
08/03/2019
3.80
 0 3.80 3.80 3.80 0 0 0
07/03/2019
3.80
 100 4.03 4.03 3.80 0 100 -0.0
06/03/2019
4.03
 100 4.43 4.43 4.03 0 100 -0.0
05/03/2019
4.43
 0 4.43 4.43 4.43 0 0 0
04/03/2019
4.43
 100 4.14 4.43 4.43 0 0 0
01/03/2019
4.14
 100 3.80 4.14 4.14 0 0 0
28/02/2019
3.80
 0 3.80 3.80 3.80 0 0 0
27/02/2019
3.80
 100 4.20 4.20 3.80 0 100 -0.0
26/02/2019
4.20
 100 3.86 4.20 4.20 0 0 0
25/02/2019
3.86
 100 4.20 4.20 3.86 0 100 -0.0
22/02/2019
4.20
 1,000 4.20 4.20 4.20 0 0 0
21/02/2019
4.20
 1,000 4.20 4.20 4.20 0 0 0
20/02/2019
4.20
 2,000 3.86 4.20 4.20 0 0 0
19/02/2019
3.86
 100 4.26 4.26 3.86 0 100 -0.0
18/02/2019
4.26
 3,000 4.31 4.31 4.26 2,000 0 0.0
15/02/2019
4.31
 1,100 4.26 4.31 3.86 0 100 -0.0
14/02/2019
4.26
 500 4.09 4.26 4.26 0 0 0
13/02/2019
4.09
 0 4.09 4.09 4.09 0 0 0
12/02/2019
4.09
 0 4.09 4.09 4.09 0 0 0
11/02/2019
4.09
 200 3.75 4.09 3.69 0 100 -0.0
01/02/2019
3.75
 0 3.75 3.75 3.75 0 0 0
31/01/2019
3.75
 0 3.75 3.75 3.75 0 0 0
30/01/2019
3.75
 0 3.75 3.75 3.75 0 0 0
29/01/2019
3.75
 0 3.75 3.75 3.75 0 0 0
28/01/2019
3.75
 0 3.75 3.75 3.75 0 0 0
25/01/2019
3.75
 0 3.75 3.75 3.75 0 0 0
24/01/2019
3.75
 0 3.75 3.75 3.75 0 0 0
23/01/2019
3.75
 0 3.75 3.75 3.75 0 0 0
22/01/2019
3.75
 0 3.75 3.75 3.75 0 0 0
21/01/2019
3.75
 0 3.75 3.75 3.75 0 0 0
18/01/2019
3.75
 0 3.75 3.75 3.75 0 0 0
17/01/2019
3.75
 0 3.75 3.75 3.75 0 0 0
16/01/2019
3.75
 0 3.75 3.75 3.75 0 0 0
15/01/2019
3.75
 0 3.75 3.75 3.75 0 0 0
14/01/2019
3.75
 0 3.75 3.75 3.75 0 0 0
11/01/2019
3.75
 0 3.75 3.75 3.75 0 0 0
10/01/2019
3.75
 0 3.75 3.75 3.75 0 0 0
09/01/2019
3.75
 0 3.75 3.75 3.75 0 0 0
08/01/2019
3.75
 100 3.46 3.75 3.75 0 0 0
07/01/2019
3.46
 0 3.46 3.46 3.46 0 0 0
04/01/2019
3.46
 0 3.46 3.46 3.46 0 0 0
03/01/2019
3.46
 100 3.63 3.63 3.46 0 100 -0.0
02/01/2019
3.63
 100 4.03 4.03 3.63 0 100 -0.0
28/12/2018
4.03
 0 4.03 4.03 4.03 0 0 0
27/12/2018
4.03
 0 4.03 4.03 4.03 0 0 0
26/12/2018
4.03
 100 3.75 4.03 4.03 0 0 0
25/12/2018
3.75
 100 4.03 4.03 3.75 0 100 -0.0
24/12/2018
4.03
 100 3.75 4.03 4.03 0 0 0
21/12/2018
3.75
 100 4.03 4.03 3.75 0 100 -0.0
20/12/2018
4.03
 100 4.43 4.43 4.03 0 100 -0.0
19/12/2018
4.43
 200 4.03 4.43 3.75 0 100 -0.0
18/12/2018
4.03
 100 3.75 4.03 4.03 0 0 0
17/12/2018
3.75
 0 3.75 3.75 3.75 0 0 0
14/12/2018
3.75
 0 3.75 3.75 3.75 0 0 0
13/12/2018
3.75
 100 4.03 4.03 3.75 0 100 -0.0
12/12/2018
4.03
 100 3.75 4.03 4.03 0 0 0
11/12/2018
3.75
 0 3.75 3.75 3.75 0 0 0
10/12/2018
3.75
 0 3.75 3.75 3.75 0 0 0
07/12/2018
3.75
 100 4.09 4.09 3.75 0 100 -0.0
06/12/2018
4.09
 100 3.80 4.09 4.09 0 0 0
05/12/2018
3.80
 100 3.52 3.80 3.80 0 0 0
04/12/2018
3.52
 0 3.52 3.52 3.52 0 0 0
03/12/2018
3.52
 100 3.86 3.86 3.52 0 100 -0.0
30/11/2018
3.86
 100 4.14 4.14 3.86 0 0 0
29/11/2018
4.14
 0 4.14 4.14 4.14 0 0 0
28/11/2018
4.14
 100 3.86 4.14 4.14 0 0 0
27/11/2018
3.86
 0 3.86 3.86 3.86 0 0 0
26/11/2018
3.86
 0 3.86 3.86 3.86 0 0 0
23/11/2018
3.86
 100 4.20 4.20 3.86 0 100 -0.0
22/11/2018
4.20
 200 4.09 4.20 3.80 0 100 -0.0
21/11/2018
4.09
 100 3.80 4.09 4.09 0 0 0
20/11/2018
3.80
 0 3.80 3.80 3.80 0 0 0
19/11/2018
3.80
 100 4.03 4.03 3.80 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |