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

12.90
0.10
(0.78%)
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) 		2.50 21.19% 2,302,900 0 0
11.40
14.30
12.90
2 tháng
(2026-08-10) 		1.50 11.72% 4,106,300 0 0
11.40
14.30
12.90
3 tháng
(2026-07-10) 		0.99 7.46% 5,472,400 0 0
11.40
14.30
12.90
6 tháng
(2026-04-13) 		1.38 10.65% 8,591,000 0 0
11.40
14.31
12.90
12 tháng
(2025-10-13) 		3.38 30.92% 32,923,700 0 0
10.62
14.77
12.90
24 tháng
(2024-10-18) 		4.85 51.27% 77,906,435 -2,336 0.0
7.38
14.77
12.90
36 tháng
(2023-10-24) 		5.88 69.79% 90,833,659 -2,497 0.0
6.25
14.77
12.90
60 tháng
(2021-11-03) 		1.92 15.55% 115,863,234 -324,398 -2.5
5.53
18.01
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
7.55
 1,250 7.36 7.55 6.80 0 0 0
24/10/2022
7.51
 35,800 7.24 7.75 6.88 0 0 0
21/10/2022
7.63
 23,900 7.95 7.95 7.63 0 0 0
20/10/2022
8.47
 1,610 8.35 8.55 8.03 0 0 0
19/10/2022
8.55
 8,200 8.55 8.67 8.51 0 0 0
18/10/2022
8.55
 2,600 9.10 9.10 8.51 0 0 0
17/10/2022
8.51
 13,529 8.47 8.51 8.15 0 0 0
14/10/2022
8.51
 7,411 8.15 8.51 7.95 0 0 0
13/10/2022
8.19
 3,000 8.23 8.23 7.87 0 0 0
12/10/2022
8.27
 4,300 8.75 8.75 7.87 0 0 0
11/10/2022
8.31
 47,100 8.63 8.63 7.79 0 0 0
10/10/2022
8.63
 5,000 8.35 8.75 7.87 0 0 0
07/10/2022
8.35
 21,252 8.03 8.51 8.03 0 0 0
06/10/2022
8.55
 4,900 9.10 9.10 8.55 0 0 0
05/10/2022
8.99
 2,700 8.35 8.99 8.27 0 0 0
04/10/2022
8.71
 4,218 8.43 8.71 8.03 0 0 0
03/10/2022
8.35
 12,911 9.70 9.70 8.35 0 0 0
30/09/2022
8.95
 14,504 8.75 8.95 8.59 0 0 0
29/09/2022
9.07
 600 9.10 9.10 8.83 0 0 0
28/09/2022
9.10
 4,100 8.83 9.14 8.79 0 0 0
27/09/2022
8.83
 1,600 8.79 9.14 8.79 0 0 0
26/09/2022
8.79
 6,100 9.14 9.14 8.79 0 0 0
23/09/2022
9.18
 28,704 9.58 9.58 9.14 0 0 0
22/09/2022
9.50
 7,300 9.50 9.50 9.18 0 0 0
21/09/2022
9.50
 4,428 9.90 9.90 9.14 0 0 0
20/09/2022
9.54
 10,400 9.90 9.90 9.34 0 0 0
19/09/2022
9.46
 5,000 9.34 9.50 9.14 0 0 0
16/09/2022
9.66
 8,952 9.86 9.86 9.42 0 0 0
15/09/2022
9.86
 2,500 10.10 10.10 9.86 0 0 0
14/09/2022
9.86
 700 9.82 9.86 9.82 0 0 0
13/09/2022
9.90
 7,100 10.58 10.58 9.78 0 0 0
12/09/2022
9.86
 32,410 10.06 10.06 9.66 0 0 0
09/09/2022
9.62
 15,500 9.74 9.90 9.54 0 0 0
08/09/2022
9.74
 23,800 9.54 9.82 9.50 0 0 0
07/09/2022
9.82
 9,500 10.14 10.14 9.74 0 0 0
06/09/2022
9.98
 11,300 9.86 10.26 9.86 0 0 0
05/09/2022
10.26
 4,200 9.94 10.50 9.74 0 0 0
31/08/2022
9.98
 7,303 10.26 10.26 9.98 0 0 0
30/08/2022
9.90
 31,300 10.34 10.34 9.90 0 0 0
29/08/2022
10.14
 19,800 10.14 10.14 9.54 0 0 0
26/08/2022
10.14
 31,910 10.10 10.62 9.86 0 0 0
25/08/2022
10.02
 29,200 9.86 10.14 9.86 0 0 0
24/08/2022
9.86
 32,300 9.66 10.06 9.66 0 0 0
23/08/2022
9.66
 14,100 10.14 10.14 9.22 0 0 0
22/08/2022
9.70
 5,400 9.70 9.86 9.66 0 0 0
19/08/2022
9.70
 27,400 9.94 9.94 9.54 0 0 0
18/08/2022
9.90
 14,900 9.50 9.94 9.34 0 0 0
17/08/2022
9.90
 37,000 10.14 10.14 9.74 0 0 0
16/08/2022
9.94
 9,100 10.14 10.14 9.90 0 0 0
15/08/2022
10.14
 44,000 9.54 10.14 9.54 0 0 0
12/08/2022
9.54
 15,500 9.50 9.70 9.18 0 0 0
11/08/2022
9.26
 30,400 9.86 9.86 9.14 0 0 0
10/08/2022
9.38
 8,100 10.06 10.06 9.38 0 0 0
09/08/2022
9.70
 16,200 9.50 9.94 9.26 0 0 0
08/08/2022
9.10
 13,100 9.22 9.30 9.10 0 0 0
05/08/2022
9.22
 18,404 9.46 9.46 9.07 0 0 0
04/08/2022
9.22
 10,500 9.30 9.30 9.10 0 0 0
03/08/2022
9.10
 4,400 9.10 9.14 8.87 0 0 0
02/08/2022
9.14
 22,800 9.14 9.34 8.83 0 0 0
01/08/2022
9.14
 9,100 10.06 10.06 8.83 0 2,900 -0.1
29/07/2022
9.14
 14,500 8.83 9.14 8.43 0 400 0.0
28/07/2022
9.14
 6,300 9.14 9.30 8.83 0 0 0
27/07/2022
9.14
 9,702 9.03 9.14 8.79 0 0 0
26/07/2022
9.46
 3,601 10.34 10.34 8.95 0 0 0
25/07/2022
9.46
 405 10.22 10.22 9.46 0 0 0
22/07/2022
9.30
 6,000 9.46 9.46 8.99 0 1,600 0.0
21/07/2022
9.34
 9,900 9.54 9.54 9.14 0 0 0
20/07/2022
9.50
 9,910 9.22 9.50 9.22 0 0 0
19/07/2022
9.10
 7,700 9.10 9.14 9.10 0 0 0
18/07/2022
9.14
 10,301 9.10 9.14 8.83 0 0 0
15/07/2022
9.14
 3,105 9.70 9.70 8.79 0 0 0
14/07/2022
9.18
 13,200 9.22 9.26 8.75 0 0 0
13/07/2022
9.26
 400 9.42 9.42 9.26 0 0 0
12/07/2022
8.91
 1,300 8.63 8.91 8.51 0 0 0
11/07/2022
8.63
 20,700 9.30 9.30 8.51 0 0 0
08/07/2022
8.95
 5,900 8.47 9.07 8.43 0 0 0
07/07/2022
8.47
 1,800 8.35 8.59 8.35 0 0 0
06/07/2022
8.59
 1,800 9.10 9.10 8.31 0 0 0
05/07/2022
8.51
 32,100 8.63 8.63 8.51 0 0 0
04/07/2022
8.75
 9,000 8.67 8.75 8.51 0 0 0
01/07/2022
8.67
 9,100 8.71 8.75 8.43 0 0 0
30/06/2022
8.71
 10,900 8.91 8.91 8.71 0 0 0
29/06/2022
8.75
 8,408 8.91 9.14 8.75 0 0 0
28/06/2022
9.07
 38,500 8.87 9.22 8.83 0 23,000 -0.5
27/06/2022
8.87
 6,104 9.26 9.26 8.75 0 5,500 -0.1
24/06/2022
8.83
 34,400 8.75 9.34 8.75 0 19,500 -0.4
23/06/2022
8.67
 12,203 8.43 9.07 8.43 0 9,300 -0.2
22/06/2022
8.55
 17,500 8.39 9.07 8.35 0 0 0
21/06/2022
8.39
 77,704 8.63 8.91 8.39 0 0 0
20/06/2022
8.67
 56,500 10.30 10.30 8.67 0 0 0
17/06/2022
9.54
 28,400 9.94 9.94 9.18 0 0 0
16/06/2022
9.98
 12,400 10.30 10.30 9.74 0 0 0
15/06/2022
9.54
 95,500 9.78 9.90 9.14 0 0 0
14/06/2022
9.78
 98,200 10.30 10.30 9.66 0 0 0
13/06/2022
10.30
 70,201 10.46 11.13 10.30 0 0 0
10/06/2022
11.21
 31,500 11.61 11.61 11.21 0 0 0
09/06/2022
11.65
 158,400 11.61 11.73 11.33 0 56,000 -1.6
08/06/2022
11.73
 44,401 11.53 11.85 11.49 0 0 0
07/06/2022
11.25
 86,900 11.57 11.57 11.17 0 0 0
06/06/2022
12.05
 39,100 12.01 12.21 11.93 0 0 0

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