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)
13/09/2021
7.98
 13,500 7.90 7.98 7.90 0 0 0
10/09/2021
7.90
 2,600 7.98 7.98 7.75 0 0 0
09/09/2021
7.98
 0 7.98 7.98 7.98 0 0 0
08/09/2021
7.98
 2,300 7.98 7.98 7.98 0 0 0
07/09/2021
7.98
 3,800 8.06 8.21 7.82 0 0 0
06/09/2021
8.06
 610 8.21 8.21 8.06 0 0 0
01/09/2021
8.21
 8,610 7.52 8.21 7.52 0 0 0
31/08/2021
7.52
 15,700 7.82 7.82 7.44 0 0 0
30/08/2021
7.82
 38,300 8.21 8.21 7.52 0 0 0
27/08/2021
8.21
 300 7.90 8.21 7.67 0 0 0
26/08/2021
7.90
 13,900 8.13 8.13 7.90 0 0 0
25/08/2021
8.13
 13,400 7.75 8.52 7.67 0 0 0
24/08/2021
7.75
 0 7.75 7.75 7.75 0 0 0
23/08/2021
7.75
 1,600 7.75 7.75 7.13 0 0 0
20/08/2021
7.75
 5,900 8.44 8.44 7.75 0 0 0
19/08/2021
8.44
 800 8.52 8.52 7.75 0 0 0
18/08/2021
8.52
 500 8.29 8.52 7.75 0 0 0
17/08/2021
8.29
 100 8.99 8.99 8.29 0 0 0
16/08/2021
8.99
 7,700 8.91 8.99 8.44 0 1,700 -0.0
13/08/2021: Cổ tức tiền mặt tỉ lệ: 4%
13/08/2021
8.91
 900 8.21 8.91 8.13 0 0 0
12/08/2021
8.21
 11,200 9.03 9.03 8.21 0 6,400 -0.1
11/08/2021
9.03
 10,808 8.66 9.26 8.66 0 0 0
10/08/2021
8.66
 7,300 7.91 8.66 7.91 0 0 0
09/08/2021
7.91
 12,701 7.24 7.91 7.24 0 0 0
06/08/2021
7.24
 400 7.17 7.76 7.24 0 0 0
05/08/2021
7.17
 100 7.17 7.17 7.17 0 0 0
04/08/2021
7.17
 100 7.17 7.17 7.17 0 0 0
03/08/2021
7.17
 6,800 7.09 7.17 7.09 0 0 0
02/08/2021
7.09
 4,000 7.02 7.09 7.09 4,000 0 0.0
30/07/2021
7.02
 12,900 7.02 7.02 7.02 0 0 0
29/07/2021
7.02
 200 7.02 7.02 7.02 0 200 -0.0
28/07/2021
7.02
 200 7.02 7.02 7.02 0 200 -0.0
27/07/2021
7.02
 1,000 7.09 7.09 7.02 0 0 0
26/07/2021
7.09
 0 7.09 7.09 7.09 0 0 0
23/07/2021
7.09
 11 7.09 7.09 7.09 0 0 0
22/07/2021
7.09
 0 7.09 7.09 7.09 0 0 0
21/07/2021
7.09
 3,100 7.09 7.69 7.09 100 0 0.0
20/07/2021
7.09
 0 7.09 7.09 7.09 0 0 0
19/07/2021
7.09
 1,000 7.32 7.32 7.09 0 0 0
16/07/2021
7.32
 26,011 7.69 7.69 7.17 0 10,400 -0.1
15/07/2021
7.69
 0 7.69 7.69 7.69 0 0 0
14/07/2021
7.69
 100 7.09 7.69 7.69 100 0 0.0
13/07/2021
7.09
 0 7.09 7.09 7.09 0 0 0
12/07/2021
7.09
 0 7.09 7.09 7.09 0 0 0
09/07/2021
7.09
 0 7.09 7.09 7.09 0 0 0
08/07/2021
7.09
 0 7.09 7.09 7.09 0 0 0
07/07/2021
7.09
 0 7.09 7.09 7.09 0 0 0
06/07/2021
7.09
 200 7.09 7.09 6.50 0 100 -0.0
05/07/2021
7.09
 4,700 6.72 7.09 6.72 0 3,200 -0.0
02/07/2021
6.72
 3,200 6.87 6.87 6.72 0 0 0
01/07/2021
6.87
 4,200 7.02 7.02 6.87 0 3,200 -0.0
30/06/2021
7.02
 13,300 6.72 7.02 6.72 0 5,600 -0.1
29/06/2021
6.72
 1,800 6.72 6.72 6.72 0 0 0
28/06/2021
6.72
 0 6.72 6.72 6.72 0 0 0
25/06/2021
6.72
 0 6.72 6.72 6.72 0 0 0
24/06/2021
6.72
 7,300 6.87 6.87 6.72 0 0 0
23/06/2021
6.87
 111 7.09 7.09 6.87 0 0 0
22/06/2021
7.09
 4,100 6.72 7.39 7.09 100 0 0.0
21/06/2021
6.72
 20,178 6.72 6.72 6.35 0 17,000 -0.2
18/06/2021
6.72
 60,300 6.12 6.72 6.12 0 10,800 -0.1
17/06/2021
6.12
 5,100 6.05 6.35 6.12 100 0 0.0
16/06/2021
6.05
 3,400 6.35 6.35 6.05 0 0 0
15/06/2021
6.35
 1,100 6.20 6.72 6.35 100 0 0.0
14/06/2021
6.20
 300 6.20 6.20 6.20 0 0 0
11/06/2021
6.20
 0 6.20 6.20 6.20 0 0 0
10/06/2021
6.20
 2,200 6.05 6.20 6.12 0 2,000 -0.0
09/06/2021
6.05
 5,900 5.90 6.05 5.97 0 5,900 -0.0
08/06/2021
5.90
 5,500 5.90 6.35 5.90 100 0 0.0
07/06/2021
5.90
 200 6.05 6.12 5.90 0 100 -0.0
04/06/2021
6.05
 3,900 6.05 6.12 6.05 0 1,500 -0.0
03/06/2021
6.05
 2,800 5.97 6.05 5.97 0 2,300 -0.0
02/06/2021
5.97
 3,600 5.75 5.97 5.82 0 1,500 -0.0
01/06/2021
5.75
 1,500 6.05 6.12 5.75 0 0 0
31/05/2021
6.05
 100 6.05 6.05 6.05 100 0 0.0
28/05/2021
6.05
 300 5.90 6.35 5.45 100 0 0.0
27/05/2021
5.90
 400 5.45 5.90 5.23 100 0 0.0
26/05/2021
5.45
 200 5.82 6.27 5.45 100 0 0.0
25/05/2021
5.82
 5,000 5.30 5.82 5.82 0 4,000 -0.0
24/05/2021
5.30
 200 5.82 6.35 5.30 100 0 0.0
21/05/2021
5.82
 7,500 5.67 6.12 5.82 100 0 0.0
20/05/2021
5.67
 300 5.67 6.12 5.60 100 0 0.0
19/05/2021
5.67
 900 5.67 5.67 5.67 0 0 0
18/05/2021
5.67
 100 5.82 5.82 5.67 0 0 0
17/05/2021
5.82
 8,000 5.67 5.90 5.82 0 4,900 -0.0
14/05/2021
5.67
 4,900 5.38 5.90 5.67 100 0 0.0
13/05/2021
5.38
 200 5.82 6.27 5.38 100 0 0.0
12/05/2021
5.82
 1,700 5.75 5.82 5.75 0 1,700 -0.0
11/05/2021
5.75
 1,500 5.75 6.20 5.75 100 0 0.0
10/05/2021
5.75
 1,100 5.75 6.27 5.75 100 100 -0
07/05/2021
5.75
 200 6.35 6.94 5.75 100 0 0.0
06/05/2021
6.35
 0 6.35 6.35 6.35 0 0 0
05/05/2021
6.35
 100 5.90 6.35 6.35 100 0 0.0
04/05/2021
5.90
 1,000 5.67 5.90 5.90 0 0 0
29/04/2021
5.67
 3,000 5.97 5.97 5.60 0 800 -0.0
28/04/2021
5.97
 700 5.52 6.05 5.97 100 100 -0
27/04/2021
5.52
 100 5.97 5.97 5.52 0 0 0
26/04/2021
5.97
 1,900 6.20 6.20 5.97 0 0 0
23/04/2021
6.20
 0 6.20 6.20 6.20 0 0 0
22/04/2021
6.20
 0 6.20 6.20 6.20 0 0 0
20/04/2021
6.20
 2,800 6.12 6.72 6.20 100 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |