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)
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
17/09/2020
5.34
 167,300 5.34 5.34 5.04 0 29,500 -0.3
16/09/2020
5.34
 33,700 4.99 5.34 4.93 0 0 0
15/09/2020
4.99
 0 4.99 4.99 4.99 0 0 0
14/09/2020
4.99
 1,000 4.93 4.99 4.99 0 1,000 -0.0
11/09/2020
4.93
 1,100 4.93 4.93 4.83 0 1,000 -0.0
10/09/2020
4.93
 1,100 4.93 4.93 4.83 0 100 -0.0
09/09/2020
4.93
 300 4.88 4.93 4.93 0 300 -0.0
08/09/2020
4.88
 2,100 4.83 4.88 4.83 0 2,000 -0.0
07/09/2020
4.83
 3,100 4.93 4.93 4.83 0 0 0
04/09/2020
4.93
 3,300 5.04 5.04 4.83 0 3,300 -0.0
03/09/2020
5.04
 5,500 5.09 5.09 4.83 0 0 0
01/09/2020
5.09
 1,710 5.04 5.09 5.04 0 1,400 -0.0
31/08/2020
5.04
 3,401 5.04 5.09 4.88 0 0 0
28/08/2020
5.04
 11,611 4.83 5.04 4.83 0 0 0
27/08/2020
4.83
 4,100 4.88 4.88 4.83 0 0 0
26/08/2020
4.88
 2,100 4.88 4.88 4.88 0 0 0
25/08/2020
4.88
 200 4.88 4.88 4.83 0 0 0
24/08/2020
4.88
 7,700 4.88 4.93 4.88 2,000 0 0.0
21/08/2020
4.88
 5,100 4.78 4.88 4.83 0 0 0
20/08/2020
4.78
 700 4.73 4.78 4.73 0 0 0
19/08/2020
4.73
 2,102 4.68 4.78 4.73 0 1,500 -0.0
18/08/2020
4.68
 12,400 4.68 4.68 4.68 0 0 0
17/08/2020
4.68
 15,900 4.73 4.73 4.63 0 100 -0.0
14/08/2020
4.73
 5,500 4.78 4.78 4.68 0 0 0
13/08/2020
4.78
 7,100 4.73 4.78 4.73 0 0 0
12/08/2020
4.73
 33,900 4.68 4.73 4.68 0 0 0
11/08/2020
4.68
 11,000 4.68 4.73 4.68 0 0 0
10/08/2020
4.68
 3,500 4.63 4.68 4.63 500 0 0.0
07/08/2020
4.63
 2,500 4.63 4.63 4.58 0 0 0
06/08/2020
4.63
 11,500 4.58 4.63 4.58 1,000 0 0.0
05/08/2020
4.58
 900 4.58 4.58 4.58 0 0 0
04/08/2020
4.58
 300 4.43 4.58 4.58 0 0 0
03/08/2020
4.43
 900 4.32 4.43 4.37 0 0 0
31/07/2020
4.32
 11,600 4.43 4.43 4.32 3,000 0 0.0
30/07/2020
4.43
 800 4.43 4.43 4.37 0 0 0
29/07/2020
4.43
 2,200 4.43 4.43 4.37 0 0 0
28/07/2020
4.43
 8,900 4.43 4.48 4.37 0 0 0
27/07/2020
4.43
 1,300 4.63 4.63 4.17 0 0 0
24/07/2020
4.63
 22,100 4.68 4.68 4.48 0 0 0
23/07/2020
4.68
 2,800 4.63 4.68 4.58 0 0 0
22/07/2020
4.63
 31,400 4.63 4.73 4.63 7,000 0 0.1
21/07/2020
4.63
 2,100 4.78 4.78 4.63 0 0 0
20/07/2020
4.78
 0 4.78 4.78 4.78 0 0 0
17/07/2020
4.78
 46,500 4.68 4.83 4.73 0 0 0
16/07/2020
4.68
 6,700 4.68 4.73 4.68 0 0 0
15/07/2020
4.68
 4,100 4.68 4.68 4.68 300 0 0.0
14/07/2020
4.68
 2,200 4.68 4.68 4.58 0 0 0
13/07/2020
4.68
 3,100 4.73 4.73 4.68 0 0 0
10/07/2020
4.73
 13,400 4.83 4.83 4.63 0 0 0
09/07/2020
4.83
 7,000 4.73 4.83 4.68 0 0 0
08/07/2020
4.73
 9,800 4.73 4.78 4.73 0 0 0
07/07/2020
4.73
 155,000 5.19 5.34 4.68 0 0 0
06/07/2020
5.19
 27,722 4.93 5.29 4.93 0 0 0
03/07/2020
4.93
 21,400 4.93 4.99 4.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |