CTCP Phân bón và Hóa chất Dầu khí Tây Nam Bộ (psw)

7.90
0
(0%)
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
(2024-08-20) 		-0.01 -0.15% 402,300 -2,500 -0.0
7.80
8.10
7.90
2 tháng
(2024-07-22) 		-0.11 -1.32% 939,100 -3,300 -0.0
7.35
8.10
7.90
3 tháng
(2024-06-21) 		-1.14 -12.63% 3,042,300 -6,300 -0.1
7.35
9.80
7.90
6 tháng
(2024-03-25) 		0.46 6.17% 4,921,400 -1,020 -0.0
7.16
9.80
7.90
12 tháng
(2023-09-25) 		-2.37 -23.05% 9,118,700 -16,320 -0.1
7.16
11.30
7.90
24 tháng
(2022-09-30) 		-1.82 -18.69% 16,836,207 -2,962 -0.0
4.77
11.30
7.90
36 tháng
(2021-10-05) 		-2.79 -26.11% 45,476,993 272,038 5.7
4.77
22.93
7.90
60 tháng
(2019-10-16) 		3.98 101.55% 46,186,369 188,938 4.9
3.92
22.93
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
6.77
 1,600 6.77 6.77 6.77 0 0 0
13/02/2023
6.77
 14,700 6.77 6.85 6.51 0 0 0
10/02/2023
6.77
 2,250 6.94 6.94 6.77 0 0 0
09/02/2023
6.94
 2,500 6.94 6.94 6.77 0 0 0
08/02/2023
6.94
 14,500 6.68 6.94 6.59 0 0 0
07/02/2023
6.68
 30,500 6.85 6.94 6.59 0 0 0
06/02/2023
6.85
 15,700 6.94 6.94 6.77 0 0 0
03/02/2023
6.94
 8,500 6.94 7.03 6.85 0 0 0
02/02/2023
6.94
 11,300 6.94 6.94 6.77 0 0 0
01/02/2023
6.94
 21,820 7.03 7.11 6.85 0 0 0
31/01/2023
7.03
 25,500 7.03 7.03 6.85 100 0 0.0
30/01/2023
7.03
 41,809 7.11 7.11 6.59 0 0 0
27/01/2023
7.11
 3,400 7.03 7.11 7.03 600 0 0.0
19/01/2023
7.03
 26,000 6.94 7.11 6.94 0 0 0
18/01/2023
6.94
 22,000 6.94 7.03 6.94 0 0 0
17/01/2023
6.94
 11,000 6.94 6.94 6.85 0 0 0
16/01/2023
6.94
 4,100 6.94 6.94 6.85 0 0 0
13/01/2023
6.94
 23,400 6.94 6.94 6.85 0 0 0
12/01/2023
6.94
 33,500 6.94 6.94 6.85 0 0 0
11/01/2023
6.94
 14,100 6.85 6.94 6.85 0 0 0
10/01/2023
6.85
 19,140 6.94 6.94 6.85 0 0 0
09/01/2023
6.94
 25,300 6.94 7.03 6.85 0 0 0
06/01/2023
6.94
 5,700 6.94 7.03 6.85 0 0 0
05/01/2023
6.94
 11,500 7.03 7.03 6.94 0 0 0
04/01/2023
7.03
 7,600 7.20 7.20 7.03 0 0 0
03/01/2023
7.20
 10,500 6.94 7.20 6.94 0 0 0
30/12/2022
6.94
 5,606 7.03 7.03 6.85 0 0 0
29/12/2022
7.03
 400 7.03 7.03 7.03 0 0 0
28/12/2022
7.03
 6,300 6.77 7.03 6.77 0 0 0
27/12/2022
6.77
 3,350 6.68 6.85 6.77 0 0 0
26/12/2022
6.68
 7,000 7.03 7.03 6.68 0 0 0
23/12/2022
7.03
 9,000 6.94 7.03 6.94 0 0 0
22/12/2022
6.94
 7,550 7.11 7.20 6.85 0 0 0
21/12/2022
7.11
 20,100 7.03 7.11 6.77 7,700 7,700 0
20/12/2022
7.03
 64,140 7.11 7.29 6.85 51,100 23,100 0.2
19/12/2022
7.11
 44,600 7.03 7.20 7.03 24,000 0 0.2
16/12/2022
7.03
 3,000 7.03 7.11 6.94 0 0 0
15/12/2022
7.03
 20,200 6.94 7.20 6.94 0 0 0
14/12/2022
6.94
 16,400 7.03 7.11 6.94 0 0 0
13/12/2022
7.03
 1,900 7.11 7.11 6.94 0 0 0
12/12/2022
7.11
 12,600 7.11 7.20 7.03 5,000 0 0.0
09/12/2022
7.11
 11,300 7.03 7.37 6.94 0 0 0
08/12/2022
7.03
 22,451 7.03 7.20 6.94 0 0 0
07/12/2022
7.03
 12,920 7.29 7.29 7.03 0 0 0
06/12/2022
7.29
 57,900 7.20 7.46 7.03 0 0 0
05/12/2022
7.20
 44,800 7.20 7.46 7.20 100 0 0.0
02/12/2022
7.20
 24,800 7.20 7.29 6.85 0 0 0
01/12/2022
7.20
 50,328 7.46 7.46 6.77 100 0 0.0
30/11/2022
7.46
 15,240 7.37 7.46 7.11 0 0 0
29/11/2022
7.37
 19,601 7.20 7.55 7.11 0 1,300 -0.0
28/11/2022
7.20
 28,319 6.59 7.20 6.59 0 0 0
25/11/2022
6.59
 11,700 6.33 6.59 6.42 0 0 0
24/11/2022
6.33
 4,700 6.51 6.51 6.25 0 0 0
23/11/2022
6.51
 6,400 6.51 6.68 6.42 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |