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)
08/02/2022
13.17
 50,404 12.71 13.33 12.40 100 0 0.0
07/02/2022
12.71
 57,900 12.24 12.71 12.24 0 0 0
28/01/2022
12.24
 33,800 12.32 12.40 11.78 0 2,000 -0.0
27/01/2022
12.32
 44,400 12.40 12.63 12.09 0 0 0
26/01/2022
12.40
 48,100 12.55 12.78 12.40 0 0 0
25/01/2022
12.55
 33,713 12.55 12.86 12.24 0 0 0
24/01/2022
12.55
 75,306 13.95 14.02 12.55 0 0 0
21/01/2022
13.95
 113,700 13.40 14.72 13.56 0 0 0
20/01/2022
13.40
 79,700 12.24 13.40 12.09 0 0 0
19/01/2022
12.24
 62,400 12.40 12.55 11.85 0 0 0
18/01/2022
12.40
 42,100 13.09 13.09 12.01 0 0 0
17/01/2022
13.09
 98,200 13.17 13.56 12.86 0 0 0
14/01/2022
13.17
 64,300 12.86 13.56 12.40 0 0 0
13/01/2022
12.86
 195,159 13.09 13.95 11.85 0 0 0
12/01/2022
13.09
 157,700 14.10 14.10 12.71 0 0 0
11/01/2022
14.10
 91,900 14.49 14.57 14.10 0 0 0
10/01/2022
14.49
 285,030 15.80 15.88 14.49 0 200 -0.0
07/01/2022
15.80
 83,836 16.27 16.27 15.49 0 900 -0.0
06/01/2022
16.27
 105,351 16.27 16.35 16.11 0 0 0
05/01/2022
16.27
 85,414 16.42 16.42 16.11 0 0 0
04/01/2022
16.42
 76,500 16.42 16.50 16.11 0 0 0
31/12/2021
16.42
 22,900 16.66 17.04 16.27 0 0 0
30/12/2021
16.66
 41,800 16.42 16.81 16.35 0 0 0
29/12/2021
16.42
 35,000 16.42 17.04 16.42 0 0 0
28/12/2021
16.42
 83,950 16.42 17.04 16.04 0 0 0
27/12/2021
16.42
 69,100 17.04 17.04 16.19 200 0 0.0
24/12/2021
17.04
 70,100 17.51 17.51 16.89 100 0 0.0
23/12/2021
17.51
 67,372 17.97 17.97 16.35 100 0 0.0
22/12/2021
17.97
 128,057 17.66 19.06 17.59 800 0 0.0
21/12/2021
17.66
 190,601 16.11 17.66 16.11 200 0 0.0
20/12/2021
16.11
 73,200 16.58 16.58 15.96 0 3,800 -0.1
17/12/2021
16.58
 147,125 16.89 16.89 16.11 0 0 0
16/12/2021
16.89
 49,925 17.28 17.35 16.66 0 0 0
15/12/2021
17.28
 87,600 17.04 18.21 16.73 0 0 0
14/12/2021
17.04
 143,700 16.58 17.12 16.35 0 0 0
13/12/2021
16.58
 75,700 16.50 16.66 16.19 0 600 -0.0
10/12/2021
16.50
 154,455 15.96 16.89 15.88 0 0 0
09/12/2021
15.96
 67,483 16.50 16.50 15.88 0 0 0
08/12/2021
16.50
 77,451 16.73 17.28 16.50 0 0 0
07/12/2021
16.73
 193,220 16.66 17.04 15.34 0 0 0
06/12/2021
16.66
 149,159 18.44 18.44 16.66 0 0 0
03/12/2021
18.44
 110,280 19.14 19.37 18.36 4,500 0 0.1
02/12/2021
19.14
 108,325 19.76 19.76 19.14 0 0 0
01/12/2021
19.76
 165,936 18.98 19.99 18.13 3,800 0 0.1
30/11/2021
18.98
 254,575 19.52 19.68 18.83 0 0 0
29/11/2021
19.52
 90,900 20.14 20.14 18.21 0 0 0
26/11/2021
20.14
 154,400 20.14 20.84 19.52 0 0 0
25/11/2021
20.14
 143,499 20.45 20.84 18.44 0 500 -0.0
24/11/2021
20.45
 114,700 20.69 21.54 19.76 0 0 0
23/11/2021
20.69
 111,853 18.83 20.69 18.28 0 0 0
22/11/2021
18.83
 163,014 18.59 20.14 18.59 0 0 0
19/11/2021
18.59
 605,500 20.53 20.92 18.59 0 0 0
18/11/2021
20.53
 262,700 22.00 22.00 20.14 0 0 0
17/11/2021
22.00
 166,004 22.78 23.09 21.77 0 0 0
16/11/2021
22.78
 344,740 22.39 23.09 22.24 0 0 0
15/11/2021
22.39
 253,701 22.47 23.24 21.77 0 0 0
12/11/2021
22.47
 380,950 22.31 22.47 21.31 500 0 0.0
11/11/2021
22.31
 246,701 22.86 22.86 21.77 0 0 0
10/11/2021
22.86
 264,535 22.93 23.63 21.00 0 0 0
09/11/2021
22.93
 374,800 21.93 24.09 22.00 1,800 0 0.1
08/11/2021
21.93
 247,905 19.99 21.93 20.53 0 0 0
05/11/2021
19.99
 479,035 18.21 19.99 18.98 0 0 0
04/11/2021
18.21
 141,830 17.66 18.75 16.42 0 0 0
03/11/2021
17.66
 326,300 18.36 18.36 17.12 0 0 0
02/11/2021
18.36
 261,300 18.75 18.75 17.82 0 0 0
01/11/2021
18.75
 287,066 19.29 19.60 18.59 0 0 0
29/10/2021
19.29
 308,100 19.21 19.76 18.52 0 0 0
28/10/2021
19.21
 276,250 17.82 19.21 17.43 0 0 0
27/10/2021
17.82
 424,900 17.04 18.75 15.96 0 0 0
26/10/2021
17.04
 564,100 18.90 18.90 17.04 1,700 0 0.0
25/10/2021
18.90
 545,700 17.43 19.14 16.42 0 0 0
22/10/2021
17.43
 462,700 15.88 17.43 17.28 300 0 0.0
21/10/2021
15.88
 843,700 14.49 15.88 15.73 0 0 0
20/10/2021
14.49
 331,200 13.17 14.49 14.49 0 0 0
19/10/2021
13.17
 112,300 12.94 13.95 12.86 0 0 0
18/10/2021
12.94
 526,900 11.78 12.94 11.85 0 62,700 0
15/10/2021
11.78
 180,000 11.62 12.09 11.78 0 0 0
14/10/2021
11.62
 127,600 10.61 11.62 11.00 0 0 0
13/10/2021
10.61
 145,600 9.68 10.61 9.68 0 0 0
12/10/2021
9.68
 26,500 9.45 9.68 9.22 0 0 0
11/10/2021
9.45
 16,800 9.99 9.99 9.22 0 0 0
08/10/2021
9.99
 17,900 10.30 10.30 9.68 0 0 0
07/10/2021
10.30
 24,200 10.30 10.54 9.99 0 0 0
06/10/2021
10.30
 68,900 10.69 10.69 9.76 0 0 0
05/10/2021
10.69
 60,800 9.92 10.85 10.30 0 0 0
04/10/2021
9.92
 122,100 9.06 9.92 9.22 0 0 0
01/10/2021
9.06
 25,000 8.60 9.06 8.68 0 0 0
30/09/2021
8.60
 14,000 8.52 8.91 8.60 0 0 0
29/09/2021
8.52
 7,100 8.29 8.52 8.44 0 0 0
28/09/2021
8.29
 1,000 8.52 8.52 8.21 0 0 0
27/09/2021
8.52
 5,200 8.29 8.52 8.13 0 0 0
24/09/2021
8.29
 6,000 8.29 8.37 8.29 0 0 0
23/09/2021
8.29
 2,500 8.29 8.44 8.29 0 0 0
22/09/2021
8.29
 3,000 8.29 8.29 8.29 0 0 0
21/09/2021
8.29
 9,800 8.37 8.52 8.29 0 0 0
20/09/2021
8.37
 16,500 8.37 8.83 8.29 0 0 0
17/09/2021
8.37
 14,200 7.90 8.37 7.90 0 0 0
16/09/2021
7.90
 2,900 7.90 8.13 7.90 0 0 0
15/09/2021
7.90
 2,500 8.29 8.29 7.90 0 0 0
14/09/2021
8.29
 9,800 7.98 8.52 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |