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)
01/07/2022
11.54
 35,800 11.78 11.78 11.39 0 0 0
30/06/2022
11.78
 17,800 11.93 12.24 11.78 0 0 0
29/06/2022
11.93
 36,800 12.01 12.16 11.78 0 0 0
28/06/2022
12.01
 67,800 11.39 12.32 11.31 0 0 0
27/06/2022
11.39
 25,100 11.47 11.78 11.23 0 0 0
24/06/2022
11.47
 39,400 11.08 11.47 11.08 0 0 0
23/06/2022
11.08
 9,600 10.38 11.08 10.38 0 0 0
22/06/2022
10.38
 14,000 10.15 11.16 10.15 0 0 0
21/06/2022
10.15
 38,900 10.69 10.77 10.15 0 0 0
20/06/2022
10.69
 44,200 11.54 11.54 10.61 0 0 0
17/06/2022
11.54
 24,200 11.62 11.62 10.85 0 0 0
16/06/2022
11.62
 49,700 11.23 11.78 11.00 2,400 0 0.0
15/06/2022
11.23
 51,700 11.47 11.47 10.92 0 0 0
14/06/2022
11.47
 21,410 11.54 11.85 11.08 0 0 0
13/06/2022
11.54
 33,700 12.32 12.32 11.16 200 0 0.0
10/06/2022
12.32
 32,800 12.40 12.47 12.32 15,600 0 0.2
09/06/2022
12.40
 43,500 12.63 12.71 12.40 0 0 0
08/06/2022
12.63
 31,230 12.55 12.86 12.24 11,500 0 0.2
07/06/2022
12.55
 25,600 13.02 13.02 12.09 700 0 0.0
06/06/2022
13.02
 45,800 13.09 13.17 12.09 4,800 0 0.1
03/06/2022
13.09
 88,600 13.09 13.25 12.63 56,100 0 0.9
02/06/2022
13.09
 69,908 12.78 13.64 12.63 32,400 0 0.5
01/06/2022
12.78
 74,100 12.63 12.86 12.32 4,700 0 0.1
31/05/2022
12.63
 74,600 11.93 12.86 11.93 9,300 0 0.1
30/05/2022
11.93
 47,300 11.70 12.09 11.78 12,700 0 0.2
27/05/2022
11.70
 64,103 11.70 12.09 11.70 12,500 0 0.2
26/05/2022
11.70
 49,200 11.70 12.40 11.62 6,700 0 0.1
25/05/2022
11.70
 66,300 10.92 12.01 11.08 9,500 0 0.1
24/05/2022
10.92
 15,200 10.85 11.23 10.61 100 0 0.0
23/05/2022
10.85
 49,600 11.08 11.39 10.85 100 0 0.0
20/05/2022
11.08
 31,400 11.23 11.31 10.85 0 0 0
19/05/2022
11.23
 15,100 11.47 11.47 10.92 600 0 0.0
18/05/2022
11.47
 20,400 11.31 11.93 11.08 500 0 0.0
17/05/2022
11.31
 29,000 10.46 11.47 9.45 0 0 0
16/05/2022
10.46
 34,300 10.61 11.16 10.46 700 0 0.0
13/05/2022
10.61
 181,400 11.78 12.09 10.61 20,600 0 0.3
12/05/2022
11.78
 16,600 12.24 12.47 11.39 0 0 0
11/05/2022
12.24
 20,600 12.63 12.71 11.47 3,500 0 0.1
10/05/2022
12.63
 68,308 12.16 12.78 11.16 2,400 0 0.0
09/05/2022
12.16
 53,500 13.48 13.48 12.16 7,000 0 0.1
06/05/2022
13.48
 11,101 14.33 14.33 13.48 2,000 0 0.0
05/05/2022
14.33
 73,000 13.79 14.88 13.87 45,500 0 0.8
04/05/2022
13.79
 98,408 12.55 13.79 12.01 28,600 0 0.5
29/04/2022
12.55
 58,810 12.63 12.78 12.24 6,800 0 0.1
28/04/2022
12.63
 41,900 12.55 12.78 12.40 0 0 0
27/04/2022
12.55
 38,400 12.01 12.55 12.01 0 0 0
26/04/2022
12.01
 46,400 11.70 12.01 11.23 100 0 0.0
25/04/2022
11.70
 84,200 12.94 13.64 11.70 0 0 0
22/04/2022
12.94
 133,600 13.95 14.33 12.55 0 2,500 -0.0
21/04/2022
13.95
 57,900 14.72 14.88 13.40 0 0 0
20/04/2022
14.72
 15,300 15.57 15.57 14.72 0 0 0
19/04/2022
15.57
 64,300 15.11 16.11 14.88 0 0 0
18/04/2022
15.11
 47,300 15.80 15.80 14.80 0 0 0
15/04/2022
15.80
 21,500 16.04 16.27 15.80 0 0 0
14/04/2022
16.04
 82,500 15.26 16.27 15.49 0 0 0
13/04/2022
15.26
 44,300 15.26 15.34 14.80 0 0 0
12/04/2022
15.26
 52,700 15.88 15.88 14.95 100 0 0.0
08/04/2022
15.88
 44,300 16.04 16.35 15.80 0 0 0
07/04/2022
16.04
 69,200 16.27 16.27 16.04 100 0 0.0
06/04/2022
16.27
 131,900 16.35 16.66 16.19 0 0 0
05/04/2022
16.35
 75,700 16.19 16.35 15.88 20,100 0 0.4
04/04/2022
16.19
 133,100 16.58 16.58 15.80 200 0 0.0
01/04/2022
16.58
 41,400 16.35 16.58 15.96 0 0 0
31/03/2022
16.35
 73,600 16.19 17.20 16.27 400 0 0.0
30/03/2022
16.19
 202,300 17.20 17.20 15.88 200 0 0.0
29/03/2022
17.20
 115,200 17.59 17.59 17.12 100 0 0.0
28/03/2022
17.59
 135,700 17.82 17.90 17.43 200 0 0.0
25/03/2022
17.82
 178,100 17.74 18.21 17.12 0 0 0
24/03/2022
17.74
 217,040 17.43 18.21 17.43 0 0 0
23/03/2022
17.43
 203,611 16.66 17.51 16.66 0 0 0
22/03/2022
16.66
 165,849 16.19 16.81 15.88 800 0 0.0
21/03/2022
16.19
 80,400 16.11 16.42 16.04 0 0 0
18/03/2022
16.11
 127,849 15.80 16.50 15.80 100 0 0.0
17/03/2022
15.80
 223,000 16.58 16.58 15.11 100 0 0.0
16/03/2022
16.58
 158,901 16.19 16.81 15.88 100 0 0.0
15/03/2022
16.19
 220,813 16.73 16.73 15.19 100 0 0.0
14/03/2022
16.73
 318,400 18.44 18.44 16.73 200 0 0.0
11/03/2022
18.44
 325,600 19.06 19.76 18.21 100 0 0.0
10/03/2022
19.06
 257,886 19.99 20.07 18.75 0 0 0
09/03/2022
19.99
 509,815 18.75 20.14 18.44 0 0 0
08/03/2022
18.75
 550,200 18.83 20.14 18.75 0 0 0
07/03/2022
18.83
 303,101 17.12 18.83 17.51 0 0 0
04/03/2022
17.12
 270,258 17.66 17.74 17.04 0 0 0
03/03/2022
17.66
 237,619 17.74 18.83 17.04 1,600 3,900 -0.1
02/03/2022
17.74
 234,100 17.04 17.97 16.89 0 0 0
01/03/2022
17.04
 296,848 18.36 18.98 16.89 0 0 0
28/02/2022
18.36
 301,050 18.21 19.37 17.43 1,000 7,800 -0.2
25/02/2022
18.21
 390,011 18.98 20.14 18.21 0 0 0
24/02/2022
18.98
 577,045 17.28 18.98 17.59 1,000 0 0.0
23/02/2022
17.28
 447,326 15.73 17.28 16.11 0 0 0
22/02/2022
15.73
 279,239 14.41 15.73 14.33 7,800 0 0.2
21/02/2022
14.41
 129,801 13.95 14.57 13.95 0 0 0
18/02/2022
13.95
 82,800 14.02 14.02 13.64 0 0 0
17/02/2022
14.02
 64,620 14.02 14.18 13.79 0 0 0
16/02/2022
14.02
 72,800 14.26 14.33 14.02 0 0 0
15/02/2022
14.26
 123,300 13.09 14.26 13.17 0 0 0
14/02/2022
13.09
 52,001 13.09 13.17 13.02 0 0 0
11/02/2022
13.09
 69,600 13.17 13.48 12.71 0 0 0
10/02/2022
13.17
 40,004 13.17 13.25 13.02 0 0 0
09/02/2022
13.17
 19,400 13.17 13.48 13.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |