CTCP Thương mại Đầu tư Dầu khí Nam Sông Hậu (psh)

4.81
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) 		-0.66 -12.07% 8,989,700 0 0
4.74
5.47
4.81
2 tháng
(2024-07-22) 		-1.29 -21.15% 23,928,500 0 0
4.74
6.10
4.81
3 tháng
(2024-06-21) 		-1.24 -20.50% 44,770,300 0 0
4.74
6.63
4.81
6 tháng
(2024-03-25) 		-2.76 -36.46% 169,745,700 0 0
4.34
7.78
4.81
12 tháng
(2023-09-25) 		-6.64 -57.99% 296,974,400 0 0
4.34
11.95
4.81
24 tháng
(2022-09-30) 		-3.98 -45.28% 600,284,700 0 0
3.88
15.50
4.81
36 tháng
(2021-10-05) 		-11.80 -71.04% 847,585,400 -100 -0.0
3.88
27.49
4.81
60 tháng
(2020-06-24) 		-13.12 -73.17% 1,021,655,290 0 0.0
3.88
30.30
4.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
4.81
 175,100 4.82 4.83 4.80 0 0 0
18/09/2024
4.81
 510,200 4.90 4.92 4.80 0 0 0
17/09/2024
4.74
 651,000 4.87 4.89 4.70 0 0 0
16/09/2024
4.87
 465,300 4.90 5 4.87 0 0 0
13/09/2024
4.94
 319,100 5 5.01 4.93 0 0 0
12/09/2024
4.96
 325,500 5.06 5.06 4.96 0 0 0
11/09/2024
4.99
 786,800 5.07 5.13 4.98 0 0 0
10/09/2024
5.06
 374,500 5.15 5.22 5.06 0 0 0
09/09/2024
5.12
 482,900 5.17 5.23 5.11 0 0 0
06/09/2024
5.16
 326,500 5.23 5.30 5.15 0 0 0
05/09/2024
5.21
 571,500 5.15 5.31 5.15 0 0 0
04/09/2024
5.20
 260,800 5.14 5.28 5.14 0 0 0
30/08/2024
5.28
 254,200 5.30 5.33 5.27 0 0 0
29/08/2024
5.28
 440,300 5.32 5.32 5.25 0 0 0
28/08/2024
5.29
 493,900 5.32 5.36 5.27 0 0 0
27/08/2024
5.30
 365,300 5.45 5.45 5.30 0 0 0
26/08/2024
5.40
 254,600 5.42 5.42 5.37 0 0 0
23/08/2024
5.37
 487,400 5.37 5.49 5.35 0 0 0
22/08/2024
5.36
 524,200 5.42 5.42 5.31 0 0 0
21/08/2024
5.44
 404,900 5.42 5.50 5.40 0 0 0
20/08/2024
5.47
 515,700 5.44 5.60 5.44 0 0 0
19/08/2024
5.44
 450,600 5.50 5.59 5.38 0 0 0
16/08/2024
5.28
 587,300 5.10 5.35 5.10 0 0 0
15/08/2024
5.10
 431,900 5.21 5.25 5.10 0 0 0
14/08/2024
5.21
 457,800 5.39 5.39 5.20 0 0 0
13/08/2024
5.32
 371,200 5.40 5.40 5.29 0 0 0
12/08/2024
5.32
 660,200 5.14 5.44 5.14 0 0 0
09/08/2024
5.18
 297,500 5.20 5.24 5.14 0 0 0
08/08/2024
5.13
 824,400 5.16 5.25 5.10 0 0 0
07/08/2024
5.11
 459,600 5.12 5.19 5.07 0 0 0
06/08/2024
5.12
 521,500 5.03 5.16 5.03 0 0 0
05/08/2024
5.01
 924,900 5.03 5.17 4.90 0 0 0
02/08/2024
5.10
 1,017,900 5.30 5.30 5.06 0 0 0
01/08/2024
5.09
 864,500 5.10 5.27 5.07 0 0 0
31/07/2024
5.22
 930,900 5.28 5.37 5.20 0 0 0
30/07/2024
5.42
 645,800 5.82 5.82 5.42 0 0 0
29/07/2024
5.72
 413,400 5.66 5.79 5.66 0 0 0
26/07/2024
5.65
 1,234,900 5.35 5.69 5.16 0 0 0
25/07/2024
5.43
 941,400 5.53 5.65 5.42 0 0 0
24/07/2024
5.65
 972,700 5.75 5.80 5.59 0 0 0
23/07/2024
5.80
 1,325,100 6.08 6.20 5.80 0 0 0
22/07/2024
6.10
 605,300 6.15 6.30 6 0 0 0
19/07/2024
6.18
 585,500 6.20 6.25 6.10 0 0 0
18/07/2024
6.20
 1,072,300 6.07 6.30 6.06 0 0 0
17/07/2024
6.06
 1,488,400 6.49 6.49 6.03 0 0 0
16/07/2024
6.48
 1,078,400 6.65 6.65 6.48 0 0 0
15/07/2024
6.63
 1,912,100 6.65 6.70 6.41 0 0 0
12/07/2024
6.30
 428,600 6.35 6.40 6.30 0 0 0
11/07/2024
6.33
 345,200 6.49 6.49 6.32 0 0 0
10/07/2024
6.35
 494,800 6.60 6.60 6.35 0 0 0
09/07/2024
6.50
 669,400 6.53 6.56 6.40 0 0 0
08/07/2024
6.48
 1,022,900 6.19 6.60 6.19 0 0 0
05/07/2024
6.20
 682,400 6.30 6.30 6.15 0 0 0
04/07/2024
6.30
 579,100 6.25 6.42 6.25 0 0 0
03/07/2024
6.34
 517,900 6.50 6.50 6.32 0 0 0
02/07/2024
6.36
 351,700 6.32 6.41 6.32 0 0 0
01/07/2024
6.32
 562,300 6.40 6.41 6.18 0 0 0
28/06/2024
6.18
 2,807,900 6.90 6.90 6.18 0 0 0
27/06/2024
6.62
 1,770,200 6.74 6.75 6.52 0 0 0
26/06/2024
6.38
 1,979,400 6.08 6.38 6.07 0 0 0
25/06/2024
5.97
 546,800 5.90 6.05 5.88 0 0 0
24/06/2024
5.92
 1,104,000 6.05 6.10 5.88 0 0 0
21/06/2024
6.05
 842,500 6.09 6.09 5.96 0 0 0
20/06/2024
6.09
 929,000 6.14 6.20 5.96 0 0 0
19/06/2024
6.13
 980,300 6.20 6.22 6.09 0 0 0
18/06/2024
6.14
 1,724,700 5.95 6.20 5.95 0 0 0
17/06/2024
5.92
 1,047,600 5.84 6.04 5.84 0 0 0
14/06/2024
6.04
 1,418,800 6.10 6.24 6.01 0 0 0
13/06/2024
6.10
 2,202,400 6.23 6.23 5.98 0 0 0
12/06/2024
6.16
 5,001,400 6.60 6.60 6.14 0 0 0
11/06/2024
6.60
 1,261,200 6.62 6.77 6.57 0 0 0
10/06/2024
6.60
 2,155,400 6.80 6.95 6.56 0 0 0
07/06/2024
6.80
 930,000 6.98 6.98 6.79 0 0 0
06/06/2024
6.95
 1,018,800 6.84 6.97 6.80 0 0 0
05/06/2024
6.80
 1,942,000 6.81 7.13 6.75 0 0 0
04/06/2024
6.96
 2,174,700 7.27 7.27 6.90 0 0 0
03/06/2024
7.20
 1,913,600 7.30 7.50 7 0 0 0
31/05/2024
7.19
 4,942,000 6.67 7.40 6.67 0 0 0
30/05/2024
7.17
 3,255,000 7.17 7.39 7.17 0 0 0
29/05/2024
7.70
 2,529,600 7.80 8 7.70 0 0 0
28/05/2024
7.66
 2,308,100 7.70 7.70 7.41 0 0 0
27/05/2024
7.21
 2,128,600 6.75 7.21 6.75 0 0 0
24/05/2024
6.74
 2,511,900 6.90 6.95 6.42 0 0 0
23/05/2024
6.90
 2,032,500 6.62 6.90 6.46 0 0 0
22/05/2024
6.62
 1,857,500 6.59 6.90 6.59 0 0 0
21/05/2024
6.58
 2,943,000 6.19 6.58 6.19 0 0 0
20/05/2024
6.18
 1,532,600 6 6.32 5.96 0 0 0
17/05/2024
5.92
 1,894,300 5.79 6.02 5.71 0 0 0
16/05/2024
5.76
 1,017,900 5.65 5.88 5.65 0 0 0
15/05/2024
5.70
 1,760,000 5.78 5.89 5.64 0 0 0
14/05/2024
5.78
 1,440,300 5.94 5.96 5.65 0 0 0
13/05/2024
5.94
 5,539,300 6.07 6.07 5.62 0 0 0
10/05/2024
5.68
 1,062,800 5.68 5.68 5.68 0 0 0
09/05/2024
5.31
 1,465,000 5.29 5.31 5.10 0 0 0
08/05/2024
4.97
 2,006,100 4.71 4.97 4.65 0 0 0
07/05/2024
4.65
 1,124,800 4.70 4.70 4.59 0 0 0
06/05/2024
4.67
 1,414,100 4.65 4.73 4.60 0 0 0
03/05/2024
4.60
 1,328,400 4.59 4.69 4.40 0 0 0
02/05/2024
4.53
 1,167,900 4.53 4.70 4.53 0 0 0
26/04/2024
4.53
 2,161,700 4.55 4.69 4.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |