CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

15.70
-1.60
(-9.25%)
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
(2026-09-08) 		-1.50 -9.32% 24,200 0 0
14
18
15.70
2 tháng
(2026-08-10) 		-4.30 -22.75% 39,800 0 0
13.60
19
15.70
3 tháng
(2026-07-10) 		-2.40 -14.12% 53,200 0 0
13.60
20.30
15.70
6 tháng
(2026-04-13) 		-4.60 -23.96% 80,000 0 0
13.60
20.30
15.70
12 tháng
(2025-10-13) 		-5.40 -27% 515,900 0 0
13.60
21
15.70
24 tháng
(2024-10-18) 		2.59 21.52% 4,101,842 0 0
7.68
21
15.70
36 tháng
(2023-10-24) 		8.50 139.18% 10,609,633 0 0
5.81
21
15.70
60 tháng
(2021-11-03) 		2.10 16.81% 22,878,194 0 0
5.52
21
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
5.91
 2,300 6.20 6.20 5.91 0 0 0
21/03/2023
6.10
 44,800 5.81 6.10 5.81 0 0 0
20/03/2023
5.62
 24,100 5.81 5.81 5.33 0 0 0
17/03/2023
5.52
 14,300 5.33 5.81 5.33 0 0 0
16/03/2023
5.62
 8,000 5.81 5.81 5.33 0 0 0
15/03/2023
5.62
 12,400 5.72 5.72 5.62 0 0 0
14/03/2023
5.62
 23,800 6.10 6.10 5.62 0 0 0
13/03/2023
5.81
 12,600 6.01 6.10 5.81 0 0 0
10/03/2023
6.01
 24,200 5.91 6.01 5.72 0 0 0
09/03/2023
6.01
 29,800 6.10 6.20 6.01 0 0 0
08/03/2023
6.10
 39,300 6.01 6.30 6.01 0 0 0
07/03/2023
6.69
 17,000 6.10 6.69 6.01 0 0 0
06/03/2023
6.10
 19,700 6.30 6.30 6.10 0 0 0
03/03/2023
6.20
 84,700 5.52 6.39 5.52 0 0 0
02/03/2023
6.10
 87,200 6.49 6.49 6.01 0 0 0
01/03/2023
6.10
 66,300 6.69 6.69 6.10 0 0 0
28/02/2023
6.10
 87,900 6.30 6.30 6.10 0 0 0
27/02/2023
7.17
 100 7.17 7.17 7.17 0 0 0
24/02/2023
6.59
 10,100 6.49 6.59 6.49 0 0 0
23/02/2023
6.59
 0 6.59 6.59 6.59 0 0 0
22/02/2023
6.39
 600 7.65 7.65 6.39 0 0 0
21/02/2023
6.78
 0 6.78 6.78 6.78 0 0 0
20/02/2023
6.78
 0 6.78 6.78 6.78 0 0 0
17/02/2023
6.78
 0 6.78 6.78 6.78 0 0 0
16/02/2023
6.88
 1,700 6.78 6.88 6.78 0 0 0
15/02/2023
7.85
 3,600 7.85 7.85 7.85 0 0 0
14/02/2023
9.20
 0 9.20 9.20 9.20 0 0 0
13/02/2023
9.20
 0 9.20 9.20 9.20 0 0 0
10/02/2023
9.20
 0 9.20 9.20 9.20 0 0 0
09/02/2023
9.20
 0 9.20 9.20 9.20 0 0 0
08/02/2023
9.20
 0 9.20 9.20 9.20 0 0 0
07/02/2023
9.20
 0 9.20 9.20 9.20 0 0 0
06/02/2023
9.20
 0 9.20 9.20 9.20 0 0 0
03/02/2023
9.20
 0 9.20 9.20 9.20 0 0 0
02/02/2023
9.20
 9,500 9.20 9.20 9.20 0 0 0
01/02/2023
8.14
 0 8.14 8.14 8.14 0 0 0
31/01/2023
8.04
 200 8.14 8.14 8.04 0 0 0
30/01/2023
7.75
 5,100 7.75 7.75 6.59 0 0 0
27/01/2023
7.75
 2,400 7.75 7.75 7.75 0 0 0
19/01/2023
6.88
 17,200 6.69 7.95 6.69 0 0 0
18/01/2023
7.95
 1,100 6.59 7.95 6.59 0 0 0
17/01/2023
7.65
 0 7.65 7.65 7.65 0 0 0
16/01/2023
7.65
 0 7.65 7.65 7.65 0 0 0
13/01/2023
7.65
 0 7.65 7.65 7.65 0 0 0
12/01/2023
7.65
 0 7.65 7.65 7.65 0 0 0
11/01/2023
7.65
 100 7.65 7.65 7.65 0 0 0
10/01/2023
7.17
 0 7.17 7.17 7.17 0 0 0
09/01/2023
7.17
 100 7.17 7.17 7.17 0 0 0
06/01/2023
6.30
 0 6.30 6.30 6.30 0 0 0
05/01/2023
6.30
 600 6.30 6.30 6.30 0 0 0
04/01/2023
7.27
 200 6.30 7.27 6.30 0 0 0
03/01/2023
7.17
 2,200 6.78 7.17 6.78 0 0 0
30/12/2022
6.78
 1,000 6.01 6.78 6.01 0 0 0
29/12/2022
6.69
 200 6.69 6.69 6.69 0 0 0
28/12/2022
6.69
 1,300 6.69 6.78 6.69 0 0 0
27/12/2022
6.88
 0 6.88 6.88 6.88 0 0 0
26/12/2022
6.88
 0 6.88 6.88 6.88 0 0 0
23/12/2022
6.88
 8,100 6.59 7.17 5.81 0 0 0
22/12/2022
6.78
 1,500 6.78 6.78 6.78 0 0 0
21/12/2022
7.46
 0 7.46 7.46 7.46 0 0 0
20/12/2022
7.46
 0 7.46 7.46 7.46 0 0 0
19/12/2022
7.46
 1,200 7.46 7.46 7.46 0 0 0
16/12/2022
7.36
 2,000 7.36 7.36 7.36 0 0 0
15/12/2022
7.07
 2,000 7.07 7.07 7.07 0 0 0
14/12/2022
7.46
 10,000 7.17 7.46 7.17 0 0 0
13/12/2022
7.07
 400 7.07 7.07 7.07 0 0 0
12/12/2022
8.24
 0 8.24 8.24 8.24 0 0 0
09/12/2022
8.24
 100 8.24 8.24 8.24 0 0 0
08/12/2022
8.33
 8,100 7.56 8.33 7.56 0 0 0
07/12/2022
8.82
 0 8.82 8.82 8.82 0 0 0
06/12/2022
8.53
 4,000 8.72 9.40 7.17 0 0 0
05/12/2022
8.53
 3,800 7.56 8.53 7.56 0 0 0
02/12/2022
7.56
 500 7.65 7.65 7.56 0 0 0
01/12/2022
7.56
 100 7.56 7.56 7.56 0 0 0
30/11/2022
7.56
 2,200 7.56 7.56 7.56 0 0 0
29/11/2022
7.56
 300 7.56 7.56 7.56 0 0 0
28/11/2022
8.43
 1,900 7.46 8.43 7.46 0 0 0
25/11/2022
7.46
 4,600 7.95 7.95 7.46 0 0 0
24/11/2022
7.27
 100 7.27 7.27 7.27 0 0 0
23/11/2022
7.46
 0 7.46 7.46 7.46 0 0 0
22/11/2022
7.46
 100 7.46 7.46 7.46 0 0 0
21/11/2022
7.46
 1,500 6.59 7.46 6.59 0 0 0
18/11/2022
7.65
 1,000 7.65 7.65 7.65 0 0 0
17/11/2022
6.69
 3,100 6.69 6.69 6.69 0 0 0
16/11/2022
5.81
 3,000 5.81 5.81 5.81 0 0 0
15/11/2022
6.78
 1,300 6.78 6.78 6.78 0 0 0
14/11/2022
7.56
 0 7.56 7.56 7.56 0 0 0
11/11/2022
6.59
 1,400 8.14 8.14 6.59 0 0 0
10/11/2022
7.75
 600 7.75 7.75 7.75 0 0 0
09/11/2022
8.62
 700 7.56 8.62 7.56 0 0 0
08/11/2022
7.65
 0 7.65 7.65 7.65 0 0 0
07/11/2022
7.65
 1,700 7.65 7.65 7.65 0 0 0
04/11/2022
8.91
 0 8.91 8.91 8.91 0 0 0
03/11/2022
8.91
 1,000 8.91 8.91 8.91 0 0 0
02/11/2022
9.11
 3,800 9.11 9.11 9.11 0 0 0
01/11/2022
8.33
 3,700 8.33 8.33 8.33 0 0 0
31/10/2022
7.07
 6,500 7.36 7.36 7.07 0 0 0
28/10/2022
7.27
 0 7.27 7.27 7.27 0 0 0
27/10/2022
7.56
 2,300 6.88 7.56 6.88 0 0 0
26/10/2022
7.65
 1,000 7.65 7.65 7.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc