CTCP Dịch vụ Phân phối Tổng hợp Dầu khí (psd)

12.90
0.20
(1.57%)
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) 		-0.40 -3.05% 1,054,100 0 0
12.40
13.50
12.70
2 tháng
(2024-07-22) 		-0.50 -3.79% 2,280,100 -25 -0.0
12.40
13.50
12.70
3 tháng
(2024-06-21) 		-0.70 -5.22% 3,918,900 -25 -0.0
12.40
13.80
12.70
6 tháng
(2024-03-25) 		-1.20 -8.63% 7,106,400 -25 -0.0
12.40
14.30
12.70
12 tháng
(2023-09-25) 		0.71 5.94% 12,699,500 -80,351 -1.3
11.38
14.70
12.70
24 tháng
(2022-09-30) 		0.21 1.67% 24,502,576 -370,162 -6.2
7.72
15.02
12.70
36 tháng
(2021-10-05) 		-5.61 -30.64% 42,001,002 -257,262 -1.3
7.72
25.15
12.70
60 tháng
(2019-10-16) 		7.08 125.84% 65,917,136 -597,034 -3.4
4.02
25.15
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
8.24
 56,200 7.94 8.34 7.88 0 0 0
04/02/2021
7.94
 67,160 8.29 8.29 7.94 0 0 0
03/02/2021
8.29
 24,710 7.99 8.29 7.78 0 0 0
02/02/2021
7.99
 5,806 8.04 8.04 7.53 0 0 0
01/02/2021
8.04
 18,700 8.14 8.75 7.48 0 0 0
29/01/2021
8.14
 59,410 7.83 8.34 7.53 0 1,100 -0.0
28/01/2021
7.83
 105,100 8.70 8.70 7.83 0 0 0
27/01/2021
8.70
 84,110 8.70 8.90 8.24 1,800 0 0.0
26/01/2021
8.70
 51,455 9.05 9.41 8.70 0 4,000 -0.1
25/01/2021
9.05
 42,331 9.66 9.66 8.90 100 20,000 -0.4
22/01/2021
9.66
 152,500 10.02 10.02 9.16 5,200 0 0.1
21/01/2021
10.02
 193,110 10.83 10.83 9.77 4,000 0 0.1
20/01/2021
10.83
 59,300 10.28 11.19 10.17 4,200 0 0.1
19/01/2021
10.28
 460,114 9.41 10.33 9.16 15,800 0 0.3
18/01/2021
9.41
 184,845 8.60 9.41 8.29 0 0 0
15/01/2021
8.60
 69,859 8.55 8.65 8.44 0 0 0
14/01/2021
8.55
 42,700 8.65 8.65 8.39 5,000 0 0.1
13/01/2021
8.65
 90,001 8.55 8.80 8.44 5,000 0 0.1
12/01/2021
8.55
 14,400 8.70 8.70 8.29 0 8 -0.0
11/01/2021
8.70
 61,200 8.49 8.70 8.29 0 0 0
08/01/2021
8.49
 89,000 8.19 8.60 8.19 0 7,600 -0.1
07/01/2021
8.19
 133,700 7.83 8.34 7.83 0 0 0
06/01/2021
7.83
 34,060 7.63 7.88 7.68 0 560 -0.0
05/01/2021
7.63
 61,250 7.78 7.78 7.48 0 0 0
04/01/2021
7.78
 11,600 7.68 7.78 7.68 0 0 0
31/12/2020
7.68
 12,300 7.68 7.78 7.58 0 0 0
30/12/2020
7.68
 19,121 7.73 7.78 7.58 0 0 0
29/12/2020
7.73
 22,100 7.68 7.83 7.68 0 0 0
28/12/2020
7.68
 20,410 7.83 7.83 7.68 0 0 0
25/12/2020
7.83
 8,060 7.53 7.83 7.58 0 0 0
24/12/2020
7.53
 29,320 7.63 7.83 7.48 0 0 0
23/12/2020
7.63
 126,122 8.04 8.09 7.63 0 0 0
22/12/2020
8.04
 1,900 8.14 8.14 7.78 0 1,300 -0.0
21/12/2020
8.14
 85,069 7.63 8.24 7.63 0 5,000 -0.1
18/12/2020
7.63
 17,328 7.99 8.04 7.63 0 600 -0.0
17/12/2020
7.99
 30,010 8.04 8.04 7.83 1,300 0 0.0
16/12/2020
8.04
 7,504 7.99 8.09 7.99 0 0 0
15/12/2020
7.99
 66,054 7.43 8.04 7.58 5,000 4 0.1
14/12/2020
7.43
 51,206 7.63 7.78 7.43 0 0 0
11/12/2020
7.63
 22,310 7.83 7.83 7.53 0 0 0
10/12/2020
7.83
 27,117 7.27 7.83 7.43 0 0 0
09/12/2020
7.27
 62,950 7.88 8.09 7.27 0 3,800 -0.1
08/12/2020
7.88
 68,208 8.29 8.29 7.63 0 5,300 -0.1
07/12/2020
8.29
 84,800 8.29 8.49 8.04 0 0 0
04/12/2020
8.29
 99,400 8.60 8.70 8.09 100 0 0.0
03/12/2020
8.60
 157,636 8.49 8.85 8.39 9,000 0 0.2
02/12/2020
8.49
 39,340 8.34 8.60 7.94 0 0 0
01/12/2020
8.34
 96,210 8.49 8.49 7.88 0 0 0
30/11/2020
8.49
 79,830 8.49 8.60 8.29 5,000 500 0.1
27/11/2020
8.49
 9,500 8.60 8.65 8.39 0 3,000 -0.0
26/11/2020
8.60
 23,210 8.65 8.65 8.24 0 11,000 -0.2
25/11/2020
8.65
 9,686 8.70 8.80 8.65 500 0 0.0
24/11/2020
8.70
 96,021 8.80 8.90 8.60 0 36,800 -0.6
23/11/2020
8.80
 190,730 8.55 8.85 8.44 0 0 0
20/11/2020
8.55
 42,740 8.24 8.65 8.24 0 8,900 -0.1
19/11/2020
8.24
 63,367 8.09 8.75 8.09 0 0 0
18/11/2020
8.09
 4,200 8.14 8.14 7.68 0 1,300 -0.0
17/11/2020
8.14
 12,443 8.14 8.44 7.63 0 200 -0.0
16/11/2020
8.14
 14,430 8.49 9.26 8.14 0 0 0
13/11/2020
8.49
 71,848 7.73 8.49 7.83 0 3,600 -0.1
12/11/2020
7.73
 55,997 7.12 7.73 7.27 0 300 -0.0
11/11/2020
7.12
 34,828 7.02 7.22 6.66 0 0 0
10/11/2020
7.02
 3,700 7.22 7.27 7.02 0 0 0
09/11/2020
7.22
 41,697 6.61 7.27 6.61 0 0 0
06/11/2020
6.61
 100 6.61 6.61 6.61 0 0 0
05/11/2020
6.61
 1,300 6.56 6.61 6.61 0 0 0
04/11/2020
6.56
 1,000 6.66 6.66 6.51 0 0 0
03/11/2020
6.66
 20,500 6.21 6.66 6.31 0 0 0
02/11/2020
6.21
 6,800 6.16 6.61 6.16 0 0 0
30/10/2020
6.16
 17,410 6.61 6.61 6.16 0 5,300 -0.1
29/10/2020
6.61
 2,000 6.87 6.87 6.36 0 0 0
28/10/2020
6.87
 0 6.87 6.87 6.87 0 0 0
27/10/2020
6.87
 6,800 6.87 6.92 6.61 0 0 0
26/10/2020
6.87
 28,959 6.87 6.97 6.61 7,400 20 0.1
23/10/2020
6.87
 12,800 7.07 7.07 6.71 2,500 0 0.0
22/10/2020
7.07
 10,400 6.97 7.12 6.87 6,700 0 0.1
21/10/2020
6.97
 92,349 6.36 6.97 6.51 12,900 0 0.2
20/10/2020
6.36
 71,500 6.26 6.36 6.26 0 0 0
19/10/2020
6.26
 2,100 6.16 6.26 6.00 0 0 0
16/10/2020
6.16
 88,000 5.65 6.21 5.65 0 0 0
15/10/2020
5.65
 22,500 5.60 5.65 5.60 0 0 0
14/10/2020
5.60
 10,800 5.49 5.70 5.49 0 0 0
13/10/2020
5.49
 78,100 5.54 5.85 5.39 0 0 0
12/10/2020
5.54
 11,900 5.60 5.60 5.44 0 0 0
09/10/2020
5.60
 11,510 5.54 5.60 5.49 0 0 0
08/10/2020
5.54
 54,548 5.60 5.60 5.39 0 11,000 -0.1
07/10/2020
5.60
 93,700 5.39 5.80 5.39 0 11,700 -0.1
06/10/2020
5.39
 44,500 5.29 5.39 5.34 0 43,000 -0.5
05/10/2020
5.29
 96,600 5.29 5.34 5.19 0 55,200 -0.6
02/10/2020
5.29
 81,000 5.34 5.34 5.19 0 2,600 -0.0
01/10/2020
5.34
 19,500 5.24 5.34 5.24 0 7,000 -0.1
30/09/2020
5.24
 3,400 5.49 5.49 5.24 0 1,400 -0.0
29/09/2020
5.49
 5,224 5.49 5.49 5.34 0 100 -0.0
28/09/2020
5.49
 68,100 5.34 5.49 5.34 0 44,000 -0.5
25/09/2020
5.34
 63,100 5.24 5.34 5.14 0 4,900 -0.1
24/09/2020
5.24
 276 5.19 5.24 5.09 0 0 0
23/09/2020
5.19
 4,400 5.09 5.19 5.14 0 4,400 -0.0
22/09/2020
5.09
 12,600 5.34 5.34 5.09 0 4,200 -0.0
21/09/2020
5.34
 18,000 5.19 5.34 5.14 0 0 0
18/09/2020
5.19
 60,900 5.34 5.34 5.14 0 55,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |