CTCP Đầu tư Dầu khí Sao Mai - Bến Đình (psb)

4.30
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
(2025-10-08) 		-0.10 -2.22% 669,600 0 0
4.30
4.60
4.30
2 tháng
(2025-09-08) 		-0.20 -4.35% 1,584,500 0 0
4.30
4.70
4.30
3 tháng
(2025-08-11) 		-0.40 -8.33% 3,338,700 0 0
4.30
4.80
4.30
6 tháng
(2025-05-12) 		0.20 4.76% 9,560,900 -300 -0.0
3.90
5
4.30
12 tháng
(2024-11-12) 		-1.10 -20% 34,719,223 -300 -0.0
3.30
6.70
4.30
24 tháng
(2023-11-20) 		-1.60 -26.67% 67,982,985 -10,500 -0.1
3.30
10.50
4.30
36 tháng
(2022-11-23) 		-1.30 -22.81% 81,711,406 -300 -0.0
3.30
10.50
4.30
60 tháng
(2020-12-03) 		-3.70 -45.68% 87,895,282 1,000 -0.0
3.30
12.90
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2025
4.30
 10,100 4.40 4.40 4.30 0 0 0
06/11/2025
4.40
 24,300 4.50 4.50 4.30 0 0 0
05/11/2025
4.50
 85,400 4.60 4.60 4.40 0 0 0
04/11/2025
4.60
 102,500 4.20 4.60 4.20 0 0 0
03/11/2025
4.40
 39,600 4.40 4.40 4.20 0 0 0
31/10/2025
4.40
 40,800 4.30 4.40 4.30 0 0 0
30/10/2025
4.30
 19,600 4.30 4.40 4.20 0 0 0
29/10/2025
4.30
 17,400 4.30 4.30 4.20 0 0 0
28/10/2025
4.30
 7,300 4.30 4.30 4.30 0 0 0
27/10/2025
4.30
 5,300 4.30 4.30 4.30 0 0 0
24/10/2025
4.40
 14,500 4.40 4.40 4.30 0 0 0
23/10/2025
4.40
 7,700 4.40 4.40 4.40 0 0 0
22/10/2025
4.30
 1,900 4.20 4.40 4.20 0 0 0
21/10/2025
4.30
 28,000 4.30 4.40 4.20 0 0 0
20/10/2025
4.30
 49,900 4.30 4.50 4 0 0 0
17/10/2025
4.40
 46,200 4.50 4.50 4.40 0 0 0
16/10/2025
4.40
 1,900 4.40 4.40 4.40 0 0 0
15/10/2025
4.50
 9,600 4.50 4.50 4.40 0 0 0
14/10/2025
4.50
 18,200 4.60 4.60 4.50 0 0 0
13/10/2025
4.50
 65,500 4.50 4.60 4.50 0 0 0
10/10/2025
4.50
 59,800 4.50 4.50 4.50 0 0 0
09/10/2025
4.50
 9,700 4.40 4.50 4.40 0 0 0
08/10/2025
4.50
 14,500 4.40 4.50 4.40 0 0 0
07/10/2025
4.40
 93,400 4.50 4.50 4.40 0 0 0
06/10/2025
4.40
 66,500 4.40 4.50 4.40 0 0 0
03/10/2025
4.40
 49,200 4.50 4.50 4.40 0 0 0
02/10/2025
4.50
 64,200 4.50 4.50 4.40 0 0 0
01/10/2025
4.50
 38,900 4.50 4.50 4.50 0 0 0
30/09/2025
4.50
 42,900 4.60 4.60 4.50 0 0 0
29/09/2025
4.50
 27,800 4.60 4.60 4.50 0 0 0
26/09/2025
4.60
 84,100 4.70 4.70 4.60 0 0 0
25/09/2025
4.70
 32,200 4.70 4.70 4.60 0 0 0
24/09/2025
4.70
 45,200 4.50 4.70 4.50 0 0 0
23/09/2025
4.60
 19,000 4.60 4.60 4.50 0 0 0
22/09/2025
4.60
 10,900 4.60 4.60 4.60 0 0 0
19/09/2025
4.60
 22,300 4.50 4.60 4.50 0 0 0
18/09/2025
4.50
 21,600 4.60 4.60 4.50 0 0 0
17/09/2025
4.50
 27,100 4.60 4.60 4.50 0 0 0
16/09/2025
4.60
 14,600 4.70 4.70 4.50 0 0 0
15/09/2025
4.70
 30,400 4.60 4.70 4.60 0 0 0
12/09/2025
4.60
 4,900 4.60 4.60 4.50 0 0 0
11/09/2025
4.60
 58,200 4.50 4.60 4.40 0 0 0
10/09/2025
4.50
 53,300 4.50 4.50 4.50 0 0 0
09/09/2025
4.50
 19,300 4.50 4.60 4.50 0 0 0
08/09/2025
4.60
 88,900 4.50 4.60 4.50 0 0 0
05/09/2025
4.60
 11,900 4.60 4.70 4.60 0 0 0
04/09/2025
4.60
 95,900 4.50 4.60 4.50 0 0 0
03/09/2025
4.50
 13,000 4.60 4.60 4.50 0 0 0
29/08/2025
4.50
 13,900 4.50 4.60 4.50 0 0 0
28/08/2025
4.50
 168,900 4.60 4.60 4.40 0 0 0
27/08/2025
4.60
 42,300 4.50 4.70 4.50 0 0 0
26/08/2025
4.50
 16,400 4.60 4.60 4.50 0 0 0
25/08/2025
4.50
 15,800 4.60 4.60 4.50 0 0 0
22/08/2025
4.50
 70,500 4.60 4.60 4.40 0 0 0
21/08/2025
4.50
 49,300 4.60 4.60 4.50 0 0 0
20/08/2025
4.60
 115,600 4.60 4.70 4.50 0 0 0
19/08/2025
4.70
 139,900 4.70 4.80 4.60 0 0 0
18/08/2025
4.70
 49,000 4.80 4.80 4.70 0 0 0
15/08/2025
4.80
 277,700 4.70 4.90 4.70 0 0 0
14/08/2025
4.70
 64,300 4.70 4.70 4.60 0 0 0
13/08/2025
4.80
 251,800 4.70 4.80 4.60 0 0 0
12/08/2025
4.70
 253,100 4.90 4.90 4.60 0 0 0
11/08/2025
4.80
 104,900 4.70 4.80 4.70 0 0 0
08/08/2025
4.60
 34,700 4.50 4.60 4.50 0 300 -0.0
07/08/2025
4.60
 101,600 4.70 4.70 4.50 0 0 0
06/08/2025
4.70
 380,900 4.60 4.70 4.60 0 0 0
05/08/2025
4.50
 79,700 4.60 4.60 4.50 0 0 0
04/08/2025
4.60
 75,100 4.50 4.60 4.50 0 0 0
01/08/2025
4.50
 7,600 4.50 4.60 4.50 0 0 0
31/07/2025
4.50
 52,300 4.50 4.50 4.50 0 0 0
30/07/2025
4.50
 111,200 4.40 4.60 4.40 0 0 0
29/07/2025
4.50
 110,300 4.70 4.70 4.50 0 0 0
28/07/2025
4.70
 157,900 4.70 4.70 4.60 0 0 0
25/07/2025
4.60
 104,400 4.70 4.80 4.60 0 0 0
24/07/2025
4.60
 159,300 4.50 4.70 4.40 0 0 0
23/07/2025
4.50
 113,800 4.50 4.50 4.40 0 0 0
22/07/2025
4.50
 135,200 4.60 4.60 4.40 0 0 0
21/07/2025
4.50
 49,200 4.70 4.70 4.50 0 0 0
18/07/2025
4.60
 86,900 4.60 4.70 4.60 0 0 0
17/07/2025
4.70
 122,600 4.70 4.80 4.60 0 0 0
16/07/2025
4.70
 73,000 4.60 4.70 4.60 0 0 0
15/07/2025
4.60
 230,600 4.50 4.70 4.50 0 0 0
14/07/2025
4.50
 38,900 4.50 4.60 4.50 0 0 0
11/07/2025
4.50
 50,400 4.50 4.60 4.50 0 0 0
10/07/2025
4.60
 30,800 4.60 4.60 4.50 0 0 0
09/07/2025
4.60
 143,200 4.50 4.60 4.50 0 0 0
08/07/2025
4.50
 105,400 4.50 4.60 4.50 0 0 0
07/07/2025
4.50
 24,800 4.60 4.60 4.40 0 0 0
04/07/2025
4.60
 94,400 4.50 4.60 4.50 0 0 0
03/07/2025
4.60
 125,800 4.60 4.60 4.50 0 0 0
02/07/2025
4.70
 33,500 4.70 4.70 4.50 0 0 0
01/07/2025
4.60
 55,000 4.60 4.60 4.50 0 0 0
30/06/2025
4.70
 53,700 4.70 4.70 4.60 0 0 0
27/06/2025
4.70
 44,800 4.70 4.70 4.50 0 0 0
26/06/2025
4.70
 48,400 4.70 4.70 4.50 0 0 0
25/06/2025
4.80
 115,200 4.80 4.90 4.60 0 0 0
24/06/2025
4.70
 179,800 5 5 4.60 0 0 0
23/06/2025
5
 274,800 4.90 5.10 4.90 0 0 0
20/06/2025
4.80
 89,500 4.90 5 4.70 0 0 0
19/06/2025
4.90
 60,000 4.90 5 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |