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)
19/09/2022
10.67
 30,001 11.02 11.02 10.67 4,000 0 0.0
16/09/2022
11.02
 19,310 11.10 11.10 10.93 0 0 0
15/09/2022
11.10
 11,400 11.02 11.19 11.10 0 0 0
14/09/2022
11.02
 26,500 11.19 11.19 10.93 400 0 0.0
13/09/2022
11.19
 20,600 11.10 11.19 11.02 0 0 0
12/09/2022
11.10
 29,000 11.19 11.19 11.10 600 0 0.0
09/09/2022
11.19
 21,500 11.19 11.19 11.02 700 0 0.0
08/09/2022
11.19
 51,100 11.10 11.19 10.84 0 0 0
07/09/2022
11.10
 58,800 11.71 11.71 10.93 5,300 0 0.1
06/09/2022
11.71
 61,601 11.88 11.88 11.54 0 0 0
05/09/2022
11.88
 55,300 11.97 12.15 11.71 0 0 0
31/08/2022
11.97
 58,500 11.97 12.06 11.71 0 0 0
30/08/2022
11.97
 54,200 12.15 12.23 11.97 0 0 0
29/08/2022
12.15
 117,400 12.32 12.58 11.54 500 0 0.0
26/08/2022
12.32
 91,201 12.23 12.84 12.15 0 0 0
25/08/2022
12.23
 197,200 11.19 12.23 11.19 0 0 0
24/08/2022
11.19
 105,413 11.02 11.19 10.93 0 0 0
23/08/2022
11.02
 22,200 11.10 11.10 10.93 0 0 0
22/08/2022
11.10
 65,500 11.10 11.19 10.93 0 0 0
19/08/2022
11.10
 31,300 11.19 11.28 11.02 0 0 0
18/08/2022
11.19
 12,000 11.10 11.19 11.02 1,300 0 0.0
17/08/2022
11.10
 27,700 11.28 11.28 10.93 0 11,500 -0.1
16/08/2022
11.28
 26,500 11.36 11.45 11.10 0 0 0
15/08/2022
11.36
 16,900 11.28 11.45 11.19 0 0 0
12/08/2022
11.28
 7,300 11.36 11.36 11.28 0 0 0
11/08/2022
11.36
 23,500 11.36 11.54 11.02 0 2,200 -0.0
10/08/2022
11.36
 14,100 11.36 11.45 11.28 0 0 0
09/08/2022
11.36
 39,400 11.45 11.45 11.28 0 0 0
08/08/2022
11.45
 32,610 11.62 11.62 11.36 0 0 0
05/08/2022
11.62
 50,500 11.54 11.80 11.28 0 0 0
04/08/2022
11.54
 72,300 11.19 11.71 11.19 0 0 0
03/08/2022
11.19
 29,200 11.02 11.19 10.93 0 0 0
02/08/2022
11.02
 51,000 11.02 11.02 10.76 0 0 0
01/08/2022
11.02
 6,400 11.10 11.10 11.02 0 0 0
29/07/2022
11.10
 17,600 11.02 11.10 10.93 100 0 0.0
28/07/2022
11.02
 19,328 10.93 11.19 10.93 0 0 0
27/07/2022
10.93
 16,500 10.76 11.10 10.84 0 0 0
26/07/2022
10.76
 15,802 11.10 11.19 10.76 0 0 0
25/07/2022
11.10
 26,600 11.28 11.28 10.84 0 0 0
22/07/2022
11.28
 21,000 11.28 11.36 11.10 100 0 0.0
21/07/2022
11.28
 23,700 11.45 11.45 11.02 400 4,000 -0.0
20/07/2022
11.45
 55,700 11.54 11.62 11.28 0 0 0
19/07/2022
11.54
 21,000 11.71 11.71 11.28 0 0 0
18/07/2022
11.71
 11,100 11.80 11.80 11.54 0 0 0
15/07/2022
11.80
 18,602 12.06 12.06 11.54 0 0 0
14/07/2022
12.06
 41,700 11.97 12.06 11.28 0 0 0
13/07/2022: Cổ tức tiền mặt tỉ lệ: 17%
13/07/2022
11.97
 26,400 12.32 13.01 11.80 0 0 0
12/07/2022
12.32
 93,302 12.16 12.47 12.16 0 0 0
11/07/2022
12.16
 97,800 11.70 12.32 11.85 0 0 0
08/07/2022
11.70
 63,300 11.62 12.01 11.62 0 0 0
07/07/2022
11.62
 37,800 11.62 11.78 11.54 200 0 0.0
06/07/2022
11.62
 49,600 11.78 11.78 11.54 1,000 0 0.0
05/07/2022
11.78
 28,500 11.62 12.01 11.62 0 0 0
04/07/2022
11.62
 29,935 11.54 12.09 11.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |