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

8.20
-0.10
(-1.20%)
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
(2024-10-23) 		0.40 5.13% 584,905 -6,000 -0.0
7.70
8.30
8.20
2 tháng
(2024-09-23) 		0.40 5.13% 949,563 -13,500 -0.1
7.70
8.30
8.20
3 tháng
(2024-08-26) 		0.19 2.43% 1,306,108 -16,000 -0.1
7.70
8.30
8.20
6 tháng
(2024-05-27) 		0.67 8.83% 5,494,009 -21,520 -0.2
7.35
9.80
8.20
12 tháng
(2023-11-28) 		0.67 8.83% 7,559,416 -40,520 -0.3
7.16
9.80
8.20
24 tháng
(2022-12-05) 		1 13.88% 16,855,948 -96,262 -0.8
6.25
11.30
8.20
36 tháng
(2021-12-08) 		-8.30 -50.31% 34,972,531 309,138 5.3
4.77
19.99
8.20
60 tháng
(2019-12-19) 		3.51 74.86% 47,148,785 175,438 4.8
4.69
22.93
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
10.27
 74,200 10.64 10.64 9.89 0 0 0
12/09/2023
10.64
 234,700 10.64 10.64 9.61 0 0 0
11/09/2023
10.64
 181,100 10.83 11.87 10.27 0 0 0
08/09/2023: Cổ tức tiền mặt tỉ lệ: 9%
08/09/2023
10.83
 242,700 9.89 10.83 9.89 0 16,700 -0.2
07/09/2023
9.89
 133,300 9.89 9.89 9.54 0 1,300 -0.0
06/09/2023
9.89
 94,600 9.98 10.06 9.63 0 0 0
05/09/2023
9.98
 149,100 9.54 10.06 9.54 16,700 0 0.2
31/08/2023
9.54
 66,500 9.37 9.63 9.28 900 0 0.0
30/08/2023
9.37
 138,700 9.37 9.46 8.68 0 0 0
29/08/2023
9.37
 164,600 9.80 10.41 9.20 0 0 0
28/08/2023
9.80
 232,800 8.94 9.80 9.02 200 0 0.0
25/08/2023
8.94
 270,200 8.15 8.94 8.24 0 0 0
24/08/2023
8.15
 77,100 8.15 8.15 7.98 38 0 0.0
23/08/2023
8.15
 90,800 7.98 8.15 7.89 0 0 0
22/08/2023
7.98
 77,700 7.98 7.98 7.72 0 0 0
21/08/2023
7.98
 100,200 7.55 8.07 7.63 0 0 0
18/08/2023
7.55
 83,100 8.07 8.07 7.55 0 5,000 -0.0
17/08/2023
8.07
 84,400 8.15 8.24 7.98 0 0 0
16/08/2023
8.15
 110,900 7.81 8.15 7.81 0 0 0
15/08/2023
7.81
 21,700 7.81 8.15 7.81 0 0 0
14/08/2023
7.81
 19,400 7.72 7.98 7.72 0 0 0
11/08/2023
7.72
 22,900 7.72 7.98 7.72 0 0 0
10/08/2023
7.72
 27,400 7.89 7.98 7.72 0 0 0
09/08/2023
7.89
 49,100 8.07 8.07 7.89 0 0 0
08/08/2023
8.07
 18,600 8.15 8.24 7.98 0 0 0
07/08/2023
8.15
 98,800 7.72 8.15 7.55 0 0 0
04/08/2023
7.72
 27,400 7.63 7.81 7.63 0 0 0
03/08/2023
7.63
 31,400 7.81 7.89 7.63 0 0 0
02/08/2023
7.81
 45,700 7.89 7.98 7.72 0 0 0
01/08/2023
7.89
 92,600 7.81 8.07 7.81 0 0 0
31/07/2023
7.81
 55,300 7.63 7.89 7.63 0 0 0
28/07/2023
7.63
 39,900 7.63 7.72 7.46 2,000 0 0.0
27/07/2023
7.63
 20,500 7.63 7.63 7.55 0 0 0
26/07/2023
7.63
 19,700 7.63 7.72 7.55 0 0 0
25/07/2023
7.63
 29,700 7.63 7.72 7.63 0 0 0
24/07/2023
7.63
 32,500 7.72 7.72 7.63 0 0 0
21/07/2023
7.72
 48,400 7.63 7.72 7.46 0 0 0
20/07/2023
7.63
 45,900 7.72 7.72 7.63 0 0 0
19/07/2023
7.72
 33,900 7.63 7.72 7.63 0 0 0
18/07/2023
7.63
 17,700 7.72 7.72 7.63 0 0 0
17/07/2023
7.72
 31,600 7.55 7.89 7.46 2,000 0 0.0
14/07/2023
7.55
 39,400 7.55 7.81 7.55 0 0 0
13/07/2023
7.55
 51,100 7.72 7.72 7.55 0 0 0
12/07/2023
7.72
 20,300 7.63 7.81 7.63 100 0 0.0
11/07/2023
7.63
 30,600 7.72 7.89 7.63 0 0 0
10/07/2023
7.72
 24,900 7.81 7.89 7.55 0 0 0
07/07/2023
7.81
 54,600 7.81 7.81 7.37 0 0 0
06/07/2023
7.81
 44,800 7.89 8.07 7.55 0 0 0
05/07/2023
7.89
 46,446 8.15 8.24 7.89 0 0 0
04/07/2023
8.15
 84,010 7.89 8.41 7.98 0 0 0
03/07/2023
7.89
 266,745 7.20 7.89 7.20 0 55,000 -0.5
30/06/2023
7.20
 40,119 7.20 7.20 7.03 0 0 0
29/06/2023
7.20
 4,400 7.29 7.29 7.20 0 0 0
28/06/2023
7.29
 68,940 7.11 7.46 7.03 0 5,000 -0.0
27/06/2023
7.11
 5,300 7.03 7.20 7.03 0 0 0
26/06/2023
7.03
 15,400 7.03 7.20 7.03 0 0 0
23/06/2023
7.03
 13,702 6.94 7.20 7.03 0 4,500 -0.0
22/06/2023
6.94
 4,700 7.20 7.20 6.94 100 0 0.0
21/06/2023
7.20
 50,413 7.20 7.20 6.85 0 0 0
20/06/2023
7.20
 7,300 7.11 7.20 6.94 0 0 0
19/06/2023
7.11
 10,500 6.94 7.11 7.03 100 0 0.0
16/06/2023
6.94
 17,100 7.03 7.20 6.94 0 3,000 -0.0
15/06/2023
7.03
 9,000 7.37 7.37 7.03 0 0 0
14/06/2023
7.37
 21,100 7.46 7.46 7.11 0 0 0
13/06/2023
7.46
 51,000 7.20 7.46 7.03 0 0 0
12/06/2023
7.20
 21,300 7.11 7.29 6.94 0 0 0
09/06/2023
7.11
 100 7.11 7.11 7.11 0 0 0
08/06/2023
7.11
 20,400 7.11 7.20 7.11 0 0 0
07/06/2023
7.11
 7,700 7.11 7.20 7.11 0 0 0
06/06/2023
7.11
 25,100 7.11 7.20 6.94 0 0 0
05/06/2023
7.11
 26,500 7.11 7.29 7.11 0 0 0
02/06/2023
7.11
 42,905 6.94 7.20 6.94 0 0 0
01/06/2023
6.94
 35,905 7.11 7.20 6.85 0 0 0
31/05/2023
7.11
 66,964 7.03 7.37 6.94 0 0 0
30/05/2023
7.03
 44,600 6.68 7.03 6.68 0 0 0
29/05/2023
6.68
 24,001 6.51 6.77 6.51 0 0 0
26/05/2023
6.51
 7,501 6.51 6.51 6.51 0 0 0
25/05/2023
6.51
 13,800 6.59 6.59 6.51 0 0 0
24/05/2023
6.59
 2,200 6.59 6.59 6.51 0 0 0
23/05/2023
6.59
 66,093 6.68 6.68 6.42 0 0 0
22/05/2023
6.68
 1,000 6.68 6.68 6.59 0 0 0
19/05/2023
6.68
 7,800 6.68 6.68 6.59 3,800 0 0.0
18/05/2023
6.68
 7,340 6.68 6.68 6.59 0 0 0
17/05/2023
6.68
 581 6.68 6.68 6.68 0 0 0
16/05/2023
6.68
 14,400 6.77 6.77 6.42 1,400 0 0.0
15/05/2023
6.77
 14,100 6.77 6.85 6.68 20 0 0.0
12/05/2023
6.77
 11,500 6.68 6.77 6.59 0 0 0
11/05/2023
6.68
 7,600 6.51 6.77 6.68 0 0 0
10/05/2023
6.51
 4,500 6.51 6.51 6.42 0 0 0
09/05/2023
6.51
 5,500 6.42 6.59 6.42 0 0 0
08/05/2023
6.42
 8,300 6.42 6.51 6.42 0 0 0
05/05/2023
6.42
 5,301 6.51 6.51 6.42 0 0 0
04/05/2023
6.51
 11,413 6.51 6.59 6.42 0 0 0
28/04/2023
6.51
 1,400 6.42 6.51 6.42 0 0 0
27/04/2023
6.42
 300 6.42 6.42 6.42 0 0 0
26/04/2023
6.42
 3,700 6.25 6.42 6.33 0 0 0
25/04/2023
6.25
 3,200 6.51 6.51 6.25 0 0 0
24/04/2023
6.51
 4,300 6.51 6.51 6.25 0 0 0
21/04/2023
6.51
 400 6.51 6.51 6.51 0 0 0
20/04/2023
6.51
 7,107 6.59 6.59 6.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |