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

12.80
0.10
(0.79%)
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
(2024-10-23) 		-0.50 -3.76% 654,616 0 0
12.60
13.30
12.80
2 tháng
(2024-09-23) 		0 0% 1,617,005 0 0
12.60
13.30
12.80
3 tháng
(2024-08-26) 		-0.30 -2.29% 2,274,937 0 0
12.40
13.30
12.80
6 tháng
(2024-05-27) 		-1.20 -8.57% 7,297,300 -25 -0.0
12.40
14.30
12.80
12 tháng
(2023-11-28) 		0.47 3.82% 12,588,155 -31 -0.0
12.04
14.70
12.80
24 tháng
(2022-12-05) 		2.55 24.90% 25,439,321 -368,662 -6.2
10.03
15.02
12.80
36 tháng
(2021-12-08) 		-3.99 -23.78% 36,349,598 -354,762 -3.6
7.72
25.15
12.80
60 tháng
(2019-12-19) 		6.85 115.07% 67,501,131 -596,134 -3.4
4.02
25.15
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
9.86
 70,406 9.75 10.08 9.64 1,600 2,800 -0.0
16/04/2021
9.75
 366,400 10.02 10.40 9.48 100 0 0.0
15/04/2021
10.02
 56,900 10.29 10.29 9.75 0 0 0
14/04/2021
10.29
 100,600 10.08 10.29 10.02 0 0 0
13/04/2021
10.08
 180,900 10.35 10.46 9.97 2,800 0 0.1
12/04/2021
10.35
 87,400 10.56 10.56 10.35 0 12,800 -0.2
09/04/2021
10.56
 71,560 10.62 10.62 10.35 14,200 0 0.3
08/04/2021
10.62
 98,100 10.73 10.73 10.29 37,300 0 0.7
07/04/2021
10.73
 307,119 10.18 10.94 10.08 41,500 0 0.8
06/04/2021
10.18
 176,300 9.91 10.18 9.48 6,100 0 0.1
05/04/2021
9.91
 123,747 10.02 10.08 9.64 7,700 0 0.1
02/04/2021
10.02
 244,800 9.70 10.40 9.75 0 4,200 -0.1
01/04/2021
9.70
 311,327 8.94 9.75 9.15 0 0 0
31/03/2021
8.94
 26,773 8.88 8.99 8.72 0 0 0
30/03/2021
8.88
 24,421 8.94 8.99 8.67 0 0 0
29/03/2021
8.94
 38,300 8.78 8.94 8.72 900 0 0.0
26/03/2021
8.78
 53,300 8.88 8.88 8.50 0 0 0
25/03/2021
8.88
 43,267 8.88 8.99 8.72 0 0 0
24/03/2021
8.88
 123,060 9.10 9.10 8.83 0 2,000 -0.0
23/03/2021
9.10
 65,700 9.21 9.21 9.05 0 0 0
22/03/2021
9.21
 147,201 9.48 9.48 9.21 0 0 0
19/03/2021
9.48
 117,667 9.70 9.70 9.43 0 0 0
18/03/2021
9.70
 122,800 9.64 10.02 9.37 0 0 0
17/03/2021
9.64
 357,800 9.15 9.91 9.10 2,000 0 0.0
16/03/2021
9.15
 129,407 9.21 9.26 8.94 0 0 0
15/03/2021
9.21
 51,600 9.37 9.37 9.15 0 1,700 -0.0
12/03/2021
9.37
 74,000 9.37 9.43 8.94 0 0 0
11/03/2021
9.37
 22,300 9.37 9.37 9.26 0 0 0
10/03/2021
9.37
 39,640 9.48 9.48 9.21 0 0 0
09/03/2021
9.48
 176,940 9.59 9.97 9.26 0 0 0
08/03/2021
9.59
 184,900 9.26 10.08 9.21 0 0 0
05/03/2021
9.26
 113,400 8.67 9.32 8.67 0 0 0
04/03/2021
8.67
 124,726 8.78 8.94 8.56 0 0 0
03/03/2021
8.78
 71,010 8.94 8.94 8.67 0 0 0
02/03/2021
8.94
 50,000 9.05 9.05 8.34 1,800 0 0.0
01/03/2021
9.05
 31,014 9.21 9.21 8.99 0 0 0
26/02/2021
9.21
 105,200 8.88 9.26 8.67 0 2,500 -0.0
25/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/02/2021
8.88
 191,700 8.34 8.88 8.34 0 0 0
24/02/2021
8.34
 81,614 8.44 8.60 8.29 0 0 0
23/02/2021
8.44
 114,000 8.55 8.60 8.39 700 0 0.0
22/02/2021
8.55
 137,004 8.39 8.65 8.39 300 0 0.0
19/02/2021
8.39
 65,200 8.80 8.85 8.14 0 0 0
18/02/2021
8.80
 80,000 8.55 8.95 8.60 0 0 0
17/02/2021
8.55
 70,009 8.24 8.65 8.24 0 0 0
09/02/2021
8.24
 16,800 8.09 8.24 7.78 0 0 0
08/02/2021
8.09
 33,001 8.24 8.29 7.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |