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)
19/04/2023
6.59
 11,500 6.59 6.59 6.51 200 0 0.0
18/04/2023
6.59
 12,000 6.51 6.68 6.59 0 0 0
17/04/2023
6.51
 11,100 6.59 6.59 6.42 0 0 0
14/04/2023
6.59
 2,200 6.59 6.59 6.51 0 0 0
13/04/2023
6.59
 16,900 6.59 6.59 6.51 0 0 0
12/04/2023
6.59
 55,100 6.59 6.59 6.25 0 0 0
11/04/2023
6.59
 4,200 6.59 6.59 6.51 0 0 0
10/04/2023
6.59
 27,300 6.42 6.59 6.42 100 0 0.0
07/04/2023
6.42
 2,300 6.51 6.51 6.42 0 0 0
06/04/2023
6.51
 32,101 6.33 6.51 6.33 0 11,800 -0.1
05/04/2023
6.33
 18,300 6.25 6.33 6.25 0 13,000 -0.1
04/04/2023
6.25
 21,000 6.25 6.33 6.25 0 8,400 -0.1
03/04/2023
6.25
 12,700 6.25 6.25 6.07 0 5,400 -0.0
31/03/2023
6.25
 6,900 6.25 6.25 6.16 0 3,300 -0.0
30/03/2023
6.25
 600 6.25 6.42 6.25 0 2,000 -0.0
29/03/2023
6.25
 10,000 6.42 6.42 5.81 0 4,600 -0.0
28/03/2023
6.42
 600 6.33 6.42 6.33 0 200 -0.0
27/03/2023
6.33
 3,000 6.42 6.42 6.25 0 600 -0.0
24/03/2023
6.42
 4,600 6.42 6.42 6.33 0 0 0
23/03/2023
6.42
 3,546 6.51 6.51 6.33 0 2,300 -0.0
22/03/2023
6.51
 1,442 6.42 6.51 6.51 0 0 0
21/03/2023
6.42
 9,400 6.51 6.51 6.25 0 5,800 -0.0
20/03/2023
6.51
 5,400 6.51 6.51 6.33 0 4,000 -0.0
17/03/2023
6.51
 200 6.42 6.51 6.51 0 0 0
16/03/2023
6.42
 4,400 6.59 6.59 6.42 0 0 0
15/03/2023
6.59
 4,100 6.51 6.59 6.42 0 0 0
14/03/2023
6.51
 4,800 6.59 6.59 6.33 0 0 0
13/03/2023
6.59
 8,600 6.59 6.59 6.42 0 0 0
10/03/2023
6.59
 2,300 6.68 6.68 6.51 0 0 0
09/03/2023
6.68
 7,509 6.68 6.68 6.51 0 0 0
08/03/2023
6.68
 700 6.68 6.68 6.51 0 0 0
07/03/2023
6.68
 1,909 6.68 6.68 6.59 0 0 0
06/03/2023
6.68
 1,500 6.68 6.68 6.51 0 0 0
03/03/2023
6.68
 700 6.68 6.68 6.59 0 0 0
02/03/2023
6.68
 1,700 6.68 6.68 6.59 0 0 0
01/03/2023
6.68
 3,502 6.59 6.68 6.51 0 0 0
28/02/2023
6.59
 4,300 6.68 6.68 6.59 0 0 0
27/02/2023
6.68
 5,300 6.68 6.68 6.07 0 0 0
24/02/2023
6.68
 3,200 6.59 6.68 6.59 0 0 0
23/02/2023
6.59
 11,000 6.85 6.85 6.59 0 0 0
22/02/2023
6.85
 2,200 6.85 6.85 6.68 0 0 0
21/02/2023
6.85
 16,700 6.85 6.85 6.77 0 0 0
20/02/2023
6.85
 5,300 6.85 6.85 6.85 0 0 0
17/02/2023
6.85
 4,300 6.85 7.37 6.68 0 0 0
16/02/2023
6.85
 12,000 6.77 6.85 6.68 0 0 0
15/02/2023
6.77
 13,601 6.77 6.77 6.59 0 0 0
14/02/2023
6.77
 1,600 6.77 6.77 6.77 0 0 0
13/02/2023
6.77
 14,700 6.77 6.85 6.51 0 0 0
10/02/2023
6.77
 2,250 6.94 6.94 6.77 0 0 0
09/02/2023
6.94
 2,500 6.94 6.94 6.77 0 0 0
08/02/2023
6.94
 14,500 6.68 6.94 6.59 0 0 0
07/02/2023
6.68
 30,500 6.85 6.94 6.59 0 0 0
06/02/2023
6.85
 15,700 6.94 6.94 6.77 0 0 0
03/02/2023
6.94
 8,500 6.94 7.03 6.85 0 0 0
02/02/2023
6.94
 11,300 6.94 6.94 6.77 0 0 0
01/02/2023
6.94
 21,820 7.03 7.11 6.85 0 0 0
31/01/2023
7.03
 25,500 7.03 7.03 6.85 100 0 0.0
30/01/2023
7.03
 41,809 7.11 7.11 6.59 0 0 0
27/01/2023
7.11
 3,400 7.03 7.11 7.03 600 0 0.0
19/01/2023
7.03
 26,000 6.94 7.11 6.94 0 0 0
18/01/2023
6.94
 22,000 6.94 7.03 6.94 0 0 0
17/01/2023
6.94
 11,000 6.94 6.94 6.85 0 0 0
16/01/2023
6.94
 4,100 6.94 6.94 6.85 0 0 0
13/01/2023
6.94
 23,400 6.94 6.94 6.85 0 0 0
12/01/2023
6.94
 33,500 6.94 6.94 6.85 0 0 0
11/01/2023
6.94
 14,100 6.85 6.94 6.85 0 0 0
10/01/2023
6.85
 19,140 6.94 6.94 6.85 0 0 0
09/01/2023
6.94
 25,300 6.94 7.03 6.85 0 0 0
06/01/2023
6.94
 5,700 6.94 7.03 6.85 0 0 0
05/01/2023
6.94
 11,500 7.03 7.03 6.94 0 0 0
04/01/2023
7.03
 7,600 7.20 7.20 7.03 0 0 0
03/01/2023
7.20
 10,500 6.94 7.20 6.94 0 0 0
30/12/2022
6.94
 5,606 7.03 7.03 6.85 0 0 0
29/12/2022
7.03
 400 7.03 7.03 7.03 0 0 0
28/12/2022
7.03
 6,300 6.77 7.03 6.77 0 0 0
27/12/2022
6.77
 3,350 6.68 6.85 6.77 0 0 0
26/12/2022
6.68
 7,000 7.03 7.03 6.68 0 0 0
23/12/2022
7.03
 9,000 6.94 7.03 6.94 0 0 0
22/12/2022
6.94
 7,550 7.11 7.20 6.85 0 0 0
21/12/2022
7.11
 20,100 7.03 7.11 6.77 7,700 7,700 0
20/12/2022
7.03
 64,140 7.11 7.29 6.85 51,100 23,100 0.2
19/12/2022
7.11
 44,600 7.03 7.20 7.03 24,000 0 0.2
16/12/2022
7.03
 3,000 7.03 7.11 6.94 0 0 0
15/12/2022
7.03
 20,200 6.94 7.20 6.94 0 0 0
14/12/2022
6.94
 16,400 7.03 7.11 6.94 0 0 0
13/12/2022
7.03
 1,900 7.11 7.11 6.94 0 0 0
12/12/2022
7.11
 12,600 7.11 7.20 7.03 5,000 0 0.0
09/12/2022
7.11
 11,300 7.03 7.37 6.94 0 0 0
08/12/2022
7.03
 22,451 7.03 7.20 6.94 0 0 0
07/12/2022
7.03
 12,920 7.29 7.29 7.03 0 0 0
06/12/2022
7.29
 57,900 7.20 7.46 7.03 0 0 0
05/12/2022
7.20
 44,800 7.20 7.46 7.20 100 0 0.0
02/12/2022
7.20
 24,800 7.20 7.29 6.85 0 0 0
01/12/2022
7.20
 50,328 7.46 7.46 6.77 100 0 0.0
30/11/2022
7.46
 15,240 7.37 7.46 7.11 0 0 0
29/11/2022
7.37
 19,601 7.20 7.55 7.11 0 1,300 -0.0
28/11/2022
7.20
 28,319 6.59 7.20 6.59 0 0 0
25/11/2022
6.59
 11,700 6.33 6.59 6.42 0 0 0
24/11/2022
6.33
 4,700 6.51 6.51 6.25 0 0 0
23/11/2022
6.51
 6,400 6.51 6.68 6.42 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |