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)
22/11/2022
6.51
 14,600 6.16 6.59 5.90 4,000 0 0.0
21/11/2022
6.16
 8,800 5.90 6.16 5.99 0 0 0
18/11/2022
5.90
 21,172 5.73 5.90 5.81 15,100 0 0.1
17/11/2022
5.73
 12,900 5.21 5.73 5.55 0 0 0
16/11/2022
5.21
 26,501 4.77 5.21 4.60 12,000 0 0.1
15/11/2022
4.77
 53,282 5.29 5.29 4.77 7,000 0 0.0
14/11/2022
5.29
 86,800 5.81 5.81 5.29 38,100 32,000 0.0
11/11/2022
5.81
 65,600 5.81 6.33 5.81 0 0 0
10/11/2022
5.81
 21,000 6.42 6.42 5.81 0 0 0
09/11/2022
6.42
 10,655 6.33 6.51 6.42 0 0 0
08/11/2022
6.33
 8,135 6.59 6.59 6.25 600 0 0.0
07/11/2022
6.59
 8,906 6.85 6.94 6.51 700 0 0.0
04/11/2022
6.85
 10,600 6.94 7.03 6.51 0 0 0
03/11/2022
6.94
 24,110 6.77 7.03 6.77 0 0 0
02/11/2022
6.77
 18,282 7.11 7.11 6.77 500 0 0.0
01/11/2022
7.11
 9,600 7.20 7.20 7.03 0 0 0
31/10/2022
7.20
 14,944 7.46 7.46 6.77 500 0 0.0
28/10/2022
7.46
 9,000 7.46 7.55 7.29 0 0 0
27/10/2022
7.46
 7,700 7.29 7.46 7.11 400 1,000 -0.0
26/10/2022
7.29
 9,900 7.29 7.37 6.94 400 0 0.0
25/10/2022
7.29
 23,500 7.37 7.55 6.68 3,100 0 0.0
24/10/2022
7.37
 10,100 7.89 7.89 7.37 1,500 0 0.0
21/10/2022
7.89
 25,100 8.68 8.76 7.89 1,200 0 0.0
20/10/2022
8.68
 8,800 8.68 8.85 8.59 5,000 0 0.1
19/10/2022
8.68
 19,300 8.85 8.85 8.68 0 0 0
18/10/2022
8.85
 30,400 8.94 8.94 8.76 2,000 0 0.0
17/10/2022
8.94
 26,200 9.02 9.02 8.94 1,000 0 0.0
14/10/2022
9.02
 12,300 9.02 9.28 8.94 0 0 0
13/10/2022
9.02
 3,600 9.20 9.20 8.85 0 0 0
12/10/2022
9.20
 36,100 9.02 9.20 8.76 2,000 0 0.0
11/10/2022
9.02
 16,700 9.28 9.28 8.68 0 0 0
10/10/2022
9.28
 9,200 9.11 9.28 8.76 1,000 0 0.0
07/10/2022
9.11
 32,000 9.54 9.54 8.68 3,600 0 0.0
06/10/2022
9.54
 7,100 9.54 9.80 9.37 100 0 0.0
05/10/2022
9.54
 12,800 9.46 9.72 9.37 6,100 0 0.1
04/10/2022
9.46
 19,800 9.37 9.46 9.20 5,000 0 0.1
03/10/2022
9.37
 23,600 9.72 9.72 9.37 0 0 0
30/09/2022
9.72
 22,700 9.98 9.98 9.28 3,000 0 0.0
29/09/2022
9.98
 18,800 10.06 10.15 9.98 0 0 0
28/09/2022
10.06
 30,200 10.06 10.32 9.98 0 0 0
27/09/2022
10.06
 10,300 10.50 10.50 10.06 0 0 0
26/09/2022
10.50
 39,101 10.76 10.76 10.32 17,000 0 0.2
23/09/2022
10.76
 12,000 10.67 10.76 10.58 0 0 0
22/09/2022
10.67
 20,800 10.67 10.67 10.50 0 0 0
21/09/2022
10.67
 9,600 10.67 10.76 10.58 0 0 0
20/09/2022
10.67
 28,805 10.67 10.76 10.50 0 0 0
19/09/2022
10.67
 30,001 11.02 11.02 10.67 4,000 0 0.0
16/09/2022
11.02
 19,310 11.10 11.10 10.93 0 0 0
15/09/2022
11.10
 11,400 11.02 11.19 11.10 0 0 0
14/09/2022
11.02
 26,500 11.19 11.19 10.93 400 0 0.0
13/09/2022
11.19
 20,600 11.10 11.19 11.02 0 0 0
12/09/2022
11.10
 29,000 11.19 11.19 11.10 600 0 0.0
09/09/2022
11.19
 21,500 11.19 11.19 11.02 700 0 0.0
08/09/2022
11.19
 51,100 11.10 11.19 10.84 0 0 0
07/09/2022
11.10
 58,800 11.71 11.71 10.93 5,300 0 0.1
06/09/2022
11.71
 61,601 11.88 11.88 11.54 0 0 0
05/09/2022
11.88
 55,300 11.97 12.15 11.71 0 0 0
31/08/2022
11.97
 58,500 11.97 12.06 11.71 0 0 0
30/08/2022
11.97
 54,200 12.15 12.23 11.97 0 0 0
29/08/2022
12.15
 117,400 12.32 12.58 11.54 500 0 0.0
26/08/2022
12.32
 91,201 12.23 12.84 12.15 0 0 0
25/08/2022
12.23
 197,200 11.19 12.23 11.19 0 0 0
24/08/2022
11.19
 105,413 11.02 11.19 10.93 0 0 0
23/08/2022
11.02
 22,200 11.10 11.10 10.93 0 0 0
22/08/2022
11.10
 65,500 11.10 11.19 10.93 0 0 0
19/08/2022
11.10
 31,300 11.19 11.28 11.02 0 0 0
18/08/2022
11.19
 12,000 11.10 11.19 11.02 1,300 0 0.0
17/08/2022
11.10
 27,700 11.28 11.28 10.93 0 11,500 -0.1
16/08/2022
11.28
 26,500 11.36 11.45 11.10 0 0 0
15/08/2022
11.36
 16,900 11.28 11.45 11.19 0 0 0
12/08/2022
11.28
 7,300 11.36 11.36 11.28 0 0 0
11/08/2022
11.36
 23,500 11.36 11.54 11.02 0 2,200 -0.0
10/08/2022
11.36
 14,100 11.36 11.45 11.28 0 0 0
09/08/2022
11.36
 39,400 11.45 11.45 11.28 0 0 0
08/08/2022
11.45
 32,610 11.62 11.62 11.36 0 0 0
05/08/2022
11.62
 50,500 11.54 11.80 11.28 0 0 0
04/08/2022
11.54
 72,300 11.19 11.71 11.19 0 0 0
03/08/2022
11.19
 29,200 11.02 11.19 10.93 0 0 0
02/08/2022
11.02
 51,000 11.02 11.02 10.76 0 0 0
01/08/2022
11.02
 6,400 11.10 11.10 11.02 0 0 0
29/07/2022
11.10
 17,600 11.02 11.10 10.93 100 0 0.0
28/07/2022
11.02
 19,328 10.93 11.19 10.93 0 0 0
27/07/2022
10.93
 16,500 10.76 11.10 10.84 0 0 0
26/07/2022
10.76
 15,802 11.10 11.19 10.76 0 0 0
25/07/2022
11.10
 26,600 11.28 11.28 10.84 0 0 0
22/07/2022
11.28
 21,000 11.28 11.36 11.10 100 0 0.0
21/07/2022
11.28
 23,700 11.45 11.45 11.02 400 4,000 -0.0
20/07/2022
11.45
 55,700 11.54 11.62 11.28 0 0 0
19/07/2022
11.54
 21,000 11.71 11.71 11.28 0 0 0
18/07/2022
11.71
 11,100 11.80 11.80 11.54 0 0 0
15/07/2022
11.80
 18,602 12.06 12.06 11.54 0 0 0
14/07/2022
12.06
 41,700 11.97 12.06 11.28 0 0 0
13/07/2022: Cổ tức tiền mặt tỉ lệ: 17%
13/07/2022
11.97
 26,400 12.32 13.01 11.80 0 0 0
12/07/2022
12.32
 93,302 12.16 12.47 12.16 0 0 0
11/07/2022
12.16
 97,800 11.70 12.32 11.85 0 0 0
08/07/2022
11.70
 63,300 11.62 12.01 11.62 0 0 0
07/07/2022
11.62
 37,800 11.62 11.78 11.54 200 0 0.0
06/07/2022
11.62
 49,600 11.78 11.78 11.54 1,000 0 0.0
05/07/2022
11.78
 28,500 11.62 12.01 11.62 0 0 0
04/07/2022
11.62
 29,935 11.54 12.09 11.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |