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)
18/10/2024
6.85
 3,001 6.85 6.85 6.76 0 0 0
17/10/2024
6.85
 3,000 6.85 6.85 6.67 0 0 0
16/10/2024
6.85
 1,000 6.85 6.85 6.76 0 300 -0.0
15/10/2024
6.85
 8,000 6.85 6.85 6.76 0 1,900 -0.0
14/10/2024
6.85
 3,800 6.85 6.85 6.76 0 1,000 -0.0
11/10/2024
6.85
 3,400 6.85 6.85 6.76 0 100 -0.0
10/10/2024
6.85
 8,800 6.85 6.85 6.85 0 0 0
09/10/2024
6.85
 11,001 6.85 6.85 6.67 0 0 0
08/10/2024
6.85
 9,300 6.85 6.85 6.67 0 0 0
07/10/2024
6.85
 3,800 6.85 6.85 6.76 0 2,000 -0.0
04/10/2024
6.94
 13,200 6.85 6.94 6.76 0 500 -0.0
03/10/2024
6.94
 45,000 6.85 6.94 6.76 0 0 0
02/10/2024
6.94
 45,522 6.85 6.94 6.76 0 0 0
01/10/2024
6.94
 7,800 6.94 6.94 6.85 0 0 0
30/09/2024
6.94
 1,920 6.85 6.94 6.85 0 0 0
27/09/2024
6.94
 6,007 6.94 6.94 6.76 0 0 0
26/09/2024
6.94
 1,900 6.85 6.94 6.85 0 0 0
25/09/2024
6.94
 4,000 6.94 6.94 6.85 0 0 0
24/09/2024
6.94
 1,307 6.94 6.94 6.94 0 0 0
23/09/2024
6.94
 22,100 6.85 6.94 6.67 0 0 0
20/09/2024
7.03
 12,800 6.94 7.03 6.94 0 0 0
19/09/2024
7.03
 3,200 7.03 7.03 6.94 0 1,200 -0.0
18/09/2024
7.03
 10,155 6.85 7.03 6.85 0 300 -0.0
17/09/2024
7.03
 36,800 6.94 7.03 6.85 0 0 0
16/09/2024
7.12
 33,220 7.20 7.20 6.67 0 1,000 -0.0
13/09/2024
7.12
 56,900 7.12 7.12 7.03 0 0 0
12/09/2024
6.94
 32,800 7.12 7.20 6.94 0 0 0
11/09/2024
7.20
 5,800 7.12 7.20 7.12 0 0 0
10/09/2024
7.20
 3,815 7.12 7.20 7.03 0 0 0
09/09/2024
7.20
 12,130 7.12 7.20 7.03 0 0 0
06/09/2024
7.20
 11,300 7.20 7.20 7.03 0 0 0
05/09/2024
7.20
 10,810 7.20 7.20 7.03 0 0 0
04/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
04/09/2024
7.20
 14,380 7.56 7.56 6.94 0 0 0
03/09/2024
6.79
 14,006 6.70 6.79 6.70 0 0 0
02/09/2024
6.53
 23,600 6.45 6.62 6.45 100 0 0.0
30/08/2024
7.20
 66,444 7.12 7.20 7.04 0 0 0
29/08/2024
7.12
 10,246 7.04 7.12 7.04 0 0 0
28/08/2024
7.04
 5,131 7.12 7.12 6.95 0 0 0
27/08/2024
7.12
 19,714 6.70 7.20 6.70 0 0 0
26/08/2024
7.12
 10,900 7.29 7.29 6.95 0 0 0
23/08/2024
7.12
 20,001 6.95 7.12 6.87 0 0 0
22/08/2024
6.95
 16,053 6.95 7.04 6.87 0 0 0
21/08/2024
6.95
 14,301 6.95 6.95 6.87 0 0 0
20/08/2024
7.04
 8,630 7.04 7.04 6.95 0 0 0
19/08/2024
7.04
 12,100 6.95 7.04 6.87 0 0 0
16/08/2024
6.95
 41,612 6.70 6.95 6.70 0 0 0
15/08/2024
6.87
 11,510 6.79 6.87 6.70 0 0 0
14/08/2024
6.87
 56,437 6.62 6.95 6.62 0 0 0
13/08/2024
6.62
 27,700 6.70 6.70 6.53 0 0 0
12/08/2024
6.79
 2,001 6.79 6.79 6.79 0 0 0
09/08/2024
6.79
 11,007 6.70 6.87 6.70 0 0 0
08/08/2024
6.62
 10,211 6.70 6.70 6.62 0 0 0
07/08/2024
6.70
 3,000 6.53 6.70 6.53 0 0 0
06/08/2024
6.53
 41,600 6.53 6.53 6.45 0 0 0
05/08/2024
6.53
 21,601 6.70 6.70 6.53 0 800 -0.0
02/08/2024
6.70
 21,500 6.62 6.70 6.53 0 0 0
01/08/2024
6.62
 54,430 6.87 6.87 6.62 0 0 0
31/07/2024
6.95
 21,020 7.04 7.12 6.95 0 0 0
30/07/2024
7.12
 3,810 7.29 7.29 7.04 0 0 0
29/07/2024
7.12
 24,320 7.29 7.29 6.87 0 0 0
26/07/2024
6.95
 1,011 6.95 6.95 6.95 0 0 0
25/07/2024
6.95
 6,903 6.45 7.04 6.45 0 0 0
24/07/2024
6.95
 58,007 6.87 6.95 6.79 0 0 0
23/07/2024
6.87
 47,700 6.45 7.12 6.45 0 0 0
22/07/2024
7.12
 59,642 7.12 7.29 6.87 0 0 0
19/07/2024
7.29
 39,310 7.37 7.71 7.29 0 0 0
18/07/2024
7.46
 53,102 7.37 7.54 7.20 0 0 0
17/07/2024
7.37
 63,794 7.12 7.71 7.12 0 0 0
16/07/2024
7.87
 65,344 7.87 7.87 7.54 0 0 0
15/07/2024
7.87
 73,900 7.87 7.87 7.54 0 0 0
12/07/2024
7.87
 32,868 7.12 7.87 7.12 0 0 0
11/07/2024
7.79
 70,667 7.96 8.21 7.71 0 0 0
10/07/2024
7.96
 277,869 8.80 9.13 7.87 0 0 0
09/07/2024
8.71
 276,407 8.38 8.88 8.38 0 1,000 -0.0
08/07/2024
8.13
 363,243 7.71 8.13 7.71 0 2,000 -0.0
05/07/2024
7.46
 25,500 7.71 7.79 7.46 0 0 0
04/07/2024
7.71
 39,918 7.62 7.71 7.54 0 0 0
03/07/2024
6.79
 19,000 6.70 6.79 6.70 0 0 0
02/07/2024
7.46
 12,532 7.29 7.46 7.29 0 0 0
01/07/2024
7.37
 59,200 7.29 7.37 7.12 0 0 0
28/06/2024
7.29
 63,700 7.71 7.71 7.20 0 0 0
27/06/2024
7.62
 36,713 7.62 7.62 7.54 0 0 0
26/06/2024
7.62
 22,506 7.54 7.62 7.54 0 0 0
25/06/2024
7.54
 57,237 7.62 7.79 7.54 0 0 0
24/06/2024
7.54
 201,843 8.04 8.04 7.46 0 0 0
21/06/2024
8.04
 211,795 8.46 8.46 7.54 0 0 0
20/06/2024
8.13
 283,361 8.38 8.54 7.96 100 0 0.0
19/06/2024
7.87
 379,770 7.20 7.87 7.20 0 2,000 -0.0
18/06/2024
7.20
 73,400 6.95 7.20 6.87 0 0 0
17/06/2024
6.95
 21,039 6.87 6.95 6.87 700 0 0.0
14/06/2024
6.87
 49,100 7.04 7.04 6.87 0 0 0
13/06/2024
7.04
 11,340 7.04 7.04 6.95 0 0 0
12/06/2024
7.04
 40,452 7.12 7.12 6.95 0 0 0
11/06/2024
6.45
 9,100 6.45 6.45 6.37 0 0 0
10/06/2024
7.20
 150,500 6.87 7.29 6.87 300 1,600 -0.0
07/06/2024
6.87
 32,803 7.04 7.12 6.87 0 0 0
06/06/2024
6.95
 26,342 7.04 7.04 6.87 0 0 0
05/06/2024
7.04
 39,525 7.04 7.04 6.87 380 0 0.0
04/06/2024
7.04
 40,447 6.95 7.29 6.95 0 0 0
03/06/2024
7.20
 143,000 6.79 7.29 6.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |