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)
12/01/2024
6.70
 12,600 6.70 6.70 6.62 0 0 0
11/01/2024
6.62
 9,204 6.70 6.79 6.62 0 0 0
10/01/2024
6.62
 9,000 6.79 6.79 6.62 0 0 0
09/01/2024
6.79
 25,001 6.79 6.87 6.70 0 0 0
08/01/2024
6.87
 9,922 6.87 6.87 6.79 0 0 0
05/01/2024
6.87
 20,800 6.79 6.87 6.70 0 0 0
04/01/2024
6.79
 22,828 6.70 6.79 6.70 0 0 0
03/01/2024
6.79
 22,100 6.62 6.79 6.62 0 0 0
02/01/2024
6.70
 34,101 6.70 6.70 6.70 0 0 0
01/01/2024
6.70
 24,100 6.70 6.70 6.62 0 0 0
29/12/2023
6.70
 24,100 6.70 6.70 6.62 0 0 0
28/12/2023
6.70
 8,500 6.62 6.70 6.62 0 0 0
27/12/2023
6.62
 13,502 6.62 6.62 6.53 0 0 0
26/12/2023
6.62
 6,700 6.70 6.70 6.62 0 0 0
25/12/2023
6.70
 9,000 6.62 6.70 6.62 0 0 0
22/12/2023
6.62
 11,300 6.53 6.62 6.53 0 0 0
21/12/2023
6.70
 48,400 6.62 6.70 6.37 0 0 0
20/12/2023
6.62
 21,300 6.62 6.62 6.53 100 0 0.0
19/12/2023
6.62
 21,300 6.62 6.62 6.53 0 0 0
18/12/2023
6.62
 6,201 6.62 6.62 6.53 400 0 0.0
15/12/2023
6.53
 21,700 6.62 6.70 6.53 0 0 0
14/12/2023
6.62
 13,900 6.70 6.70 6.62 0 0 0
13/12/2023
6.70
 7,200 6.70 6.70 6.70 0 0 0
12/12/2023
6.70
 20,506 6.70 6.70 6.62 0 0 0
11/12/2023
6.70
 45,500 6.70 6.79 6.53 0 0 0
08/12/2023
6.79
 5,603 6.70 6.79 6.70 0 0 0
07/12/2023
6.70
 57,500 6.79 6.79 6.70 0 0 0
06/12/2023
6.79
 39,145 6.87 6.87 6.79 0 200 -0.0
05/12/2023
6.79
 34,601 6.79 6.79 6.62 0 0 0
04/12/2023
6.79
 52,715 6.70 6.79 6.62 0 0 0
01/12/2023
6.70
 33,500 6.70 6.70 6.62 0 0 0
30/11/2023
6.62
 9,500 6.62 6.70 6.62 0 0 0
29/11/2023
6.70
 17,400 6.70 6.70 6.70 0 0 0
28/11/2023
6.70
 14,700 6.62 6.70 6.53 0 0 0
27/11/2023
6.62
 17,506 6.87 6.87 6.62 0 0 0
24/11/2023
6.79
 15,921 6.79 6.79 6.53 0 0 0
23/11/2023
6.79
 273,060 7.04 7.04 6.62 0 0 0
22/11/2023
6.95
 20,801 7.04 7.04 6.87 0 0 0
21/11/2023
6.95
 32,943 6.95 7.04 6.87 0 0 0
20/11/2023
6.95
 26,107 6.95 6.95 6.79 0 0 0
17/11/2023
7.04
 21,700 7.12 7.12 6.95 0 0 0
16/11/2023
7.04
 74,613 6.87 7.20 6.87 0 0 0
15/11/2023
6.87
 61,502 7.04 7.12 6.70 0 0 0
14/11/2023
7.04
 46,200 7.04 7.04 6.79 0 0 0
13/11/2023
7.04
 8,000 7.04 7.04 6.95 0 0 0
10/11/2023
7.04
 30,419 7.04 7.20 6.95 0 0 0
09/11/2023
7.04
 85,703 6.95 7.12 6.95 0 0 0
08/11/2023
6.95
 59,901 6.95 7.04 6.87 0 0 0
07/11/2023
7.37
 30,706 7.54 7.62 7.37 0 0 0
06/11/2023
6.95
 38,613 6.87 6.95 6.70 0 0 0
03/11/2023
7.12
 9,600 7.37 7.37 6.87 0 0 0
02/11/2023
7.12
 22,126 6.79 7.12 6.79 0 0 0
01/11/2023
6.70
 8,200 6.62 6.70 6.12 0 0 0
31/10/2023
6.70
 30,930 6.79 6.79 6.70 0 0 0
30/10/2023
6.70
 13,903 6.87 6.87 6.62 0 0 0
27/10/2023
6.28
 800 6.20 6.28 6.20 0 0 0
26/10/2023
7.29
 179,747 7.37 8.04 6.70 2,000 0 0.0
25/10/2023
7.37
 63,771 7.79 7.79 7.37 0 0 0
24/10/2023
7.87
 12,021 7.87 7.87 7.46 0 0 0
23/10/2023
7.96
 34,084 8.29 8.29 7.71 0 0 0
20/10/2023
8.29
 79,119 8.80 8.80 7.96 3,000 0 0.0
19/10/2023
8.80
 70,061 8.96 8.96 8.80 5,500 0 0.1
18/10/2023
9.72
 54,109 9.72 9.72 8.88 0 0 0
17/10/2023
9.72
 42,707 10.14 10.39 9.72 0 0 0
16/10/2023
9.80
 118,418 9.97 10.47 9.80 0 0 0
13/10/2023
9.88
 48,619 9.72 9.97 9.63 0 0 0
12/10/2023
9.97
 28,018 10.05 10.05 9.63 0 0 0
11/10/2023
10.05
 25,195 10.05 10.47 9.72 0 0 0
10/10/2023
10.05
 34,926 9.97 10.47 9.63 0 0 0
09/10/2023
9.88
 48,335 9.72 10.05 9.47 0 0 0
06/10/2023
9.72
 18,178 10.05 10.05 9.55 0 0 0
05/10/2023
9.97
 205,500 9.80 10.64 9.72 0 0 0
04/10/2023
9.72
 144,882 9.21 9.97 8.96 0 0 0
03/10/2023
9.13
 18,205 9.05 9.21 8.96 100 0 0.0
02/10/2023
9.21
 50,870 9.21 9.30 9.13 0 0 0
29/09/2023
8.96
 47,787 9.21 9.63 8.88 100 0 0.0
28/09/2023
9.21
 22,902 8.80 9.21 8.63 0 0 0
27/09/2023
9.21
 67,989 8.80 9.21 8.63 0 0 0
26/09/2023
9.38
 81,578 9.13 9.38 8.88 0 0 0
25/09/2023
9.13
 61,267 9.30 9.47 9.13 0 0 0
22/09/2023
9.47
 141,325 9.55 9.55 8.88 0 0 0
21/09/2023
9.55
 120,476 9.13 9.55 9.05 0 0 0
20/09/2023
9.05
 64,789 9.05 9.21 9.05 0 0 0
19/09/2023
6.28
 800 6.20 6.28 6.20 0 0 0
18/09/2023
8.88
 22,504 8.80 8.96 8.54 0 0 0
15/09/2023
6.28
 800 6.20 6.28 6.20 0 0 0
14/09/2023
8.54
 127,029 8.96 9.13 8.46 0 0 0
13/09/2023
9.13
 74,399 8.96 9.21 8.80 0 0 0
12/09/2023
9.47
 234,901 9.47 9.47 8.54 0 0 0
11/09/2023
9.47
 181,412 9.88 10.55 9.13 0 0 0
08/09/2023: Cổ tức tiền mặt tỉ lệ: 9%
08/09/2023
9.63
 242,965 9.30 9.63 8.80 0 16,700 -0.2
07/09/2023
8.80
 133,526 8.80 8.80 8.49 0 1,300 -0.0
06/09/2023
8.80
 94,773 8.87 8.95 8.56 0 0 0
05/09/2023
8.87
 149,381 8.95 8.95 8.49 16,700 0 0.2
04/09/2023
5.71
 2,300 5.71 5.79 5.71 0 0 0
01/09/2023
6.17
 25,300 6.25 6.25 6.10 0 0 0
31/08/2023
8.49
 66,534 8.26 8.56 8.26 900 0 0.0
30/08/2023
8.33
 139,128 8.33 8.41 7.72 0 0 0
29/08/2023
8.33
 164,998 9.26 9.26 8.18 0 0 0
28/08/2023
8.72
 232,847 8.02 8.72 8.02 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |