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

12.90
0.20
(1.57%)
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
(2024-08-20) 		-0.40 -3.05% 1,054,100 0 0
12.40
13.50
12.70
2 tháng
(2024-07-22) 		-0.50 -3.79% 2,280,100 -25 -0.0
12.40
13.50
12.70
3 tháng
(2024-06-21) 		-0.70 -5.22% 3,918,900 -25 -0.0
12.40
13.80
12.70
6 tháng
(2024-03-25) 		-1.20 -8.63% 7,106,400 -25 -0.0
12.40
14.30
12.70
12 tháng
(2023-09-25) 		0.71 5.94% 12,699,500 -80,351 -1.3
11.38
14.70
12.70
24 tháng
(2022-09-30) 		0.21 1.67% 24,502,576 -370,162 -6.2
7.72
15.02
12.70
36 tháng
(2021-10-05) 		-5.61 -30.64% 42,001,002 -257,262 -1.3
7.72
25.15
12.70
60 tháng
(2019-10-16) 		7.08 125.84% 65,917,136 -597,034 -3.4
4.02
25.15
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2020
4.93
 235,500 4.93 4.93 4.48 100 188,600 -1.7
01/07/2020
4.93
 41,800 4.83 4.99 4.73 0 0 0
30/06/2020
4.83
 0 4.83 4.83 4.83 0 0 0
29/06/2020
4.83
 68,600 4.88 4.88 4.73 0 50,000 -0.5
26/06/2020
4.88
 3,000 4.83 4.88 4.88 0 0 0
25/06/2020
4.83
 1,000 4.88 4.88 4.83 0 0 0
24/06/2020
4.88
 2,500 4.83 4.88 4.88 0 0 0
23/06/2020
4.83
 10,000 4.83 4.83 4.83 0 0 0
22/06/2020
4.83
 3,100 4.68 4.83 4.83 0 0 0
19/06/2020
4.68
 0 4.68 4.68 4.68 0 0 0
18/06/2020
4.68
 100 4.63 4.68 4.68 0 0 0
17/06/2020
4.63
 75,500 4.63 4.63 4.63 0 0 0
16/06/2020
4.63
 800 4.63 4.63 4.63 0 0 0
15/06/2020
4.63
 2,900 4.63 4.68 4.63 0 1,800 -0.0
12/06/2020
4.63
 500 4.73 4.73 4.63 0 0 0
11/06/2020
4.73
 500 4.83 4.83 4.73 0 0 0
10/06/2020
4.83
 2,100 4.73 4.83 4.83 0 0 0
09/06/2020
4.73
 9,200 4.73 4.73 4.73 1,700 0 0.0
08/06/2020
4.73
 2,000 4.88 4.88 4.68 0 0 0
05/06/2020
4.88
 10,600 4.93 4.93 4.68 0 0 0
04/06/2020
4.93
 0 4.93 4.93 4.93 0 0 0
03/06/2020
4.93
 0 4.93 4.93 4.93 0 0 0
02/06/2020
4.93
 600 4.88 4.93 4.83 0 0 0
01/06/2020
4.88
 2,500 5.09 5.09 4.78 0 0 0
29/05/2020
5.09
 0 5.09 5.09 5.09 0 0 0
28/05/2020
5.09
 1,000 5.09 5.09 5.09 0 0 0
27/05/2020
5.09
 1,900 4.78 5.09 5.09 0 0 0
26/05/2020
4.78
 100 5.09 5.09 4.78 0 0 0
25/05/2020
5.09
 0 5.09 5.09 5.09 0 0 0
22/05/2020
5.09
 0 5.09 5.09 5.09 0 0 0
21/05/2020
5.09
 4,100 5.09 5.09 5.09 2,000 0 0.0
20/05/2020
5.09
 0 5.09 5.09 5.09 0 0 0
19/05/2020
5.09
 400 5.04 5.09 5.09 0 0 0
18/05/2020
5.04
 0 5.04 5.04 5.04 0 0 0
15/05/2020
5.04
 0 5.04 5.04 5.04 0 0 0
14/05/2020
5.04
 13,100 5.04 5.09 4.99 6,900 0 0.1
13/05/2020
5.04
 6,800 4.93 5.09 5.04 0 0 0
12/05/2020
4.93
 2,000 5.09 5.09 4.93 0 0 0
11/05/2020
5.09
 100 4.83 5.09 5.09 0 0 0
08/05/2020
4.83
 1,000 4.83 4.83 4.83 0 0 0
07/05/2020
4.83
 200 5.09 5.09 4.83 200 0 0.0
06/05/2020
5.09
 0 5.09 5.09 5.09 0 0 0
05/05/2020
5.09
 0 5.09 5.09 5.09 0 0 0
04/05/2020
5.09
 1 5.09 5.09 5.09 0 0 0
29/04/2020
5.09
 0 5.09 5.09 5.09 0 0 0
28/04/2020
5.09
 3,500 5.09 5.09 5.09 3,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |