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

3.36
-0.22
(-6.15%)
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
(2024-10-22) 		-0.36 -9.68% 17,541,400 0 0
3.03
4.54
3.36
2 tháng
(2024-09-23) 		-1.32 -28.21% 36,248,600 0 0
3.03
5
3.36
3 tháng
(2024-08-23) 		-2.01 -37.43% 44,290,500 0 0
3.03
5.40
3.36
6 tháng
(2024-05-27) 		-3.85 -53.40% 121,379,100 0 0
3.03
7.70
3.36
12 tháng
(2023-11-27) 		-6.59 -66.23% 283,251,200 0 0
3.03
11.10
3.36
24 tháng
(2022-12-02) 		-2.94 -46.67% 628,825,500 0 0
3.03
15.50
3.36
36 tháng
(2021-12-07) 		-16.30 -82.91% 816,085,900 -100 -0.0
3.03
27.49
3.36
60 tháng
(2020-06-24) 		-14.57 -81.26% 1,058,400,890 0 0.0
3.03
30.30
3.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
18.21
 141,100 18.44 18.44 18.21 0 0 0
15/04/2021
18.44
 124,700 18.49 18.54 18.44 0 0 0
14/04/2021
18.49
 140,200 18.44 18.54 18.40 0 0 0
13/04/2021
18.54
 159,400 18.58 18.63 18.44 0 0 0
12/04/2021
18.63
 140,600 18.77 18.77 18.58 0 0 0
09/04/2021
18.77
 91,000 18.72 18.77 18.68 0 0 0
08/04/2021
18.72
 102,300 18.82 18.86 18.68 0 0 0
07/04/2021
18.86
 120,000 18.91 18.96 18.86 0 0 0
06/04/2021
18.91
 178,700 18.77 18.91 18.77 0 0 0
05/04/2021
18.77
 227,200 18.49 18.82 18.44 0 0 0
02/04/2021
18.49
 156,000 18.44 18.49 18.40 0 0 0
01/04/2021
18.44
 117,100 18.44 18.49 18.40 0 0 0
31/03/2021
18.44
 150,400 18.44 18.54 18.40 0 0 0
30/03/2021
18.44
 125,000 18.49 18.49 18.40 0 0 0
29/03/2021
18.49
 207,500 18.35 18.49 18.35 0 0 0
26/03/2021
18.35
 143,200 18.30 18.35 18.12 0 0 0
25/03/2021
18.35
 138,800 18.40 18.49 18.26 0 0 0
24/03/2021
18.40
 109,700 18.54 18.63 18.26 0 0 0
23/03/2021
18.58
 127,100 18.77 18.77 18.49 0 0 0
22/03/2021
18.77
 207,600 18.63 18.82 18.63 0 0 0
19/03/2021
18.63
 131,800 18.77 18.82 18.63 0 0 0
18/03/2021
18.77
 169,900 18.82 18.91 18.77 0 0 0
17/03/2021
18.82
 192,300 18.63 18.82 18.58 0 0 0
16/03/2021
18.68
 128,900 18.68 18.72 18.30 0 0 0
15/03/2021
18.68
 143,700 18.82 18.86 18.54 0 0 0
12/03/2021
18.82
 203,300 18.63 18.82 18.63 0 0 0
11/03/2021
18.68
 181,300 19.33 19.38 18.49 0 0 0
10/03/2021
19.33
 143,200 19.28 19.47 19.19 0 0 0
09/03/2021
19.42
 155,600 19.84 19.84 19.33 0 0 0
08/03/2021
19.84
 370,100 19.42 19.89 19.42 0 0 0
05/03/2021
19.19
 236,600 19.05 19.28 19.05 0 0 0
04/03/2021
18.91
 394,000 18.91 19.05 18.82 0 0 0
03/03/2021
18.86
 344,400 18.68 19.14 18.49 0 0 0
02/03/2021
18.68
 138,600 18.72 18.72 18.58 0 0 0
01/03/2021
18.72
 179,400 18.63 18.72 18.63 0 0 0
26/02/2021
18.68
 163,400 18.63 18.77 18.54 0 0 0
25/02/2021
18.68
 183,800 18.86 18.96 18.54 0 0 0
24/02/2021
18.86
 156,400 19.14 19.19 18.68 0 0 0
23/02/2021
19.05
 345,000 18.54 19.24 18.49 0 0 0
22/02/2021
18.54
 159,900 18.63 18.68 18.26 0 0 0
19/02/2021
18.63
 119,100 18.68 18.91 18.58 0 0 0
18/02/2021
18.91
 378,900 18.12 19.14 18.12 0 0 0
17/02/2021
18.12
 465,800 17.00 18.12 17.00 0 0 0
09/02/2021
16.95
 146,400 16.95 16.95 16.81 0 0 0
08/02/2021
16.81
 148,800 17.00 17.09 16.72 0 0 0
05/02/2021
17.00
 171,100 16.90 17.00 16.86 0 0 0
04/02/2021
16.90
 299,400 16.15 17.00 16.15 0 0 0
03/02/2021
16.15
 146,100 16.11 16.20 16.06 0 0 0
02/02/2021
16.11
 153,300 16.06 16.11 15.97 0 0 0
01/02/2021
16.06
 131,000 16.11 16.25 16.01 0 0 0
29/01/2021
16.15
 201,900 16.01 16.39 16.01 0 0 0
28/01/2021
16.06
 150,100 16.67 16.72 15.97 0 0 0
27/01/2021
16.76
 139,700 17.09 17.18 16.53 0 0 0
26/01/2021
17.09
 145,900 17.09 17.18 16.72 0 0 0
25/01/2021
17.14
 161,000 17.18 17.23 16.81 0 0 0
22/01/2021
17.18
 170,600 17.14 17.18 16.95 0 0 0
21/01/2021
17.14
 146,900 17.14 17.23 17.04 0 0 0
20/01/2021
17.14
 102,800 17.32 17.42 17.00 0 0 0
19/01/2021
17.32
 460,500 17.60 17.70 17.23 0 0 0
18/01/2021
17.60
 407,000 17.37 17.60 17.23 0 0 0
15/01/2021
17.37
 190,600 17.70 17.74 17.14 0 0 0
14/01/2021
17.74
 169,800 18.12 18.16 17.70 0 0 0
13/01/2021
18.12
 453,500 17.37 18.12 17.37 0 0 0
12/01/2021
16.95
 340,600 15.87 16.95 15.87 0 0 0
11/01/2021
15.87
 122,000 15.87 15.92 15.78 0 0 0
08/01/2021
15.87
 128,900 15.87 15.87 15.69 0 0 0
07/01/2021
15.87
 117,400 15.87 15.87 15.73 0 0 0
06/01/2021
15.87
 128,600 15.87 15.87 15.69 0 0 0
05/01/2021
15.87
 118,900 15.87 15.87 15.69 0 0 0
04/01/2021
15.87
 124,200 15.87 15.87 15.78 0 0 0
31/12/2020
15.87
 124,180 15.87 15.87 15.69 0 0 0
30/12/2020
15.87
 120,210 15.87 15.92 15.78 0 0 0
29/12/2020
15.87
 130,140 15.87 15.87 15.69 0 0 0
28/12/2020
15.87
 117,090 15.87 15.87 15.78 0 0 0
25/12/2020
15.87
 116,660 15.87 15.92 15.59 0 0 0
24/12/2020
15.87
 86,480 15.92 15.92 15.59 0 0 0
23/12/2020
15.87
 117,380 15.97 15.97 15.87 0 0 0
22/12/2020
15.92
 152,560 15.97 15.97 15.87 0 0 0
21/12/2020
15.97
 174,130 15.97 15.97 15.87 0 0 0
18/12/2020
15.97
 140,040 15.97 16.06 15.87 0 0 0
17/12/2020
16.06
 136,310 16.06 16.15 15.87 0 0 0
16/12/2020
16.06
 167,070 15.97 16.06 15.87 0 0 0
15/12/2020
16.06
 149,210 15.97 16.15 15.87 0 0 0
14/12/2020
16.15
 134,830 16.06 16.15 15.97 0 0 0
11/12/2020
16.06
 197,180 15.87 16.06 15.87 0 0 0
10/12/2020
15.87
 164,030 16.15 16.15 15.87 0 0 0
09/12/2020
16.15
 135,460 16.25 16.34 16.06 0 0 0
08/12/2020
16.25
 161,550 16.25 16.43 16.06 0 0 0
07/12/2020
16.25
 137,160 16.25 16.25 15.97 0 0 0
04/12/2020
16.15
 142,770 16.15 16.15 15.97 0 0 0
03/12/2020
16.15
 159,690 16.15 16.15 15.87 0 0 0
02/12/2020
16.15
 155,300 16.15 16.15 15.97 0 0 0
01/12/2020
16.15
 104,930 16.06 16.25 15.92 0 0 0
30/11/2020
16.15
 149,060 16.34 16.34 16.06 0 0 0
27/11/2020
16.34
 110,770 16.34 16.53 16.25 0 0 0
26/11/2020
16.34
 141,920 16.15 16.34 16.15 0 0 0
25/11/2020
16.15
 118,180 16.15 16.25 16.06 0 0 0
24/11/2020
16.15
 106,440 16.34 16.34 15.87 0 0 0
23/11/2020
16.34
 113,130 16.34 16.34 16.15 0 0 0
20/11/2020
16.34
 138,780 16.34 16.43 16.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |