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)
19/11/2020
16.43
 139,400 16.43 16.62 16.15 0 0 0
18/11/2020
16.43
 194,850 16.72 16.72 16.25 0 0 0
17/11/2020
16.76
 131,830 16.76 16.76 16.72 0 0 0
16/11/2020
16.81
 120,700 16.76 16.81 16.72 0 0 0
13/11/2020
16.81
 110,910 16.81 16.81 16.76 0 0 0
12/11/2020
16.81
 132,980 16.81 16.86 16.76 0 0 0
11/11/2020
16.81
 111,650 16.81 16.86 16.76 0 0 0
10/11/2020
16.81
 106,510 16.90 16.90 16.76 0 0 0
09/11/2020
16.90
 123,770 16.90 16.95 16.86 0 0 0
06/11/2020
16.90
 102,940 16.90 16.90 16.86 0 0 0
05/11/2020
16.90
 111,400 16.81 16.90 16.81 0 0 0
04/11/2020
16.90
 120,180 17.00 17.00 16.81 0 0 0
03/11/2020
17.00
 117,870 17.00 17.00 16.76 0 0 0
02/11/2020
17.00
 164,190 16.90 17.04 16.90 0 0 0
30/10/2020
17.04
 127,090 17.04 17.04 17.00 0 0 0
29/10/2020
17.04
 133,470 17.04 17.09 17.00 0 0 0
28/10/2020
17.04
 126,100 17.00 17.09 17.00 0 0 0
27/10/2020
17.04
 114,410 17.00 17.04 16.95 0 0 0
26/10/2020
17.00
 431,220 17.00 17.09 16.95 0 0 0
23/10/2020
17.00
 111,500 17.00 17.00 16.95 0 0 0
22/10/2020
17.09
 136,950 17.04 17.09 17.00 0 0 0
21/10/2020
17.09
 331,990 17.09 17.09 17.00 0 0 0
20/10/2020
17.09
 488,870 17.09 17.09 17.04 0 0 0
19/10/2020
17.09
 610,170 17.09 17.14 17.04 0 0 0
16/10/2020
17.09
 148,400 17.09 17.09 17.04 0 0 0
15/10/2020
17.09
 162,080 17.09 17.14 17.04 0 0 0
14/10/2020
17.09
 174,480 17.14 17.18 17.09 0 0 0
13/10/2020
17.14
 132,980 17.14 17.14 17.09 0 0 0
12/10/2020
17.14
 138,130 17.14 17.18 17.14 0 0 0
09/10/2020
17.14
 142,900 17.23 17.23 17.14 0 0 0
08/10/2020
17.28
 145,310 17.28 17.32 17.23 0 0 0
07/10/2020
17.32
 120,810 17.37 17.37 17.23 0 0 0
06/10/2020
17.37
 159,050 17.37 17.42 17.32 0 0 0
05/10/2020
17.37
 164,320 17.37 17.46 17.37 0 0 0
02/10/2020
17.42
 129,580 17.42 17.51 17.32 0 0 0
01/10/2020
17.42
 179,970 17.42 17.56 17.37 0 0 0
30/09/2020
17.46
 201,170 17.56 17.56 17.28 0 0 0
29/09/2020
17.56
 192,230 17.65 17.65 17.46 0 0 0
28/09/2020
17.65
 553,810 17.56 17.65 17.51 0 0 0
25/09/2020
17.56
 444,360 17.56 17.56 17.42 0 0 0
24/09/2020
17.56
 378,230 17.65 17.65 17.51 0 0 0
23/09/2020
17.65
 612,960 17.74 17.79 17.65 0 0 0
22/09/2020
17.74
 540,770 17.74 17.74 17.65 0 0 0
21/09/2020
17.74
 643,240 17.70 17.84 17.65 0 0 0
18/09/2020
17.70
 423,400 17.65 17.70 17.56 0 0 0
17/09/2020
17.65
 454,220 17.65 17.70 17.56 0 0 0
16/09/2020
17.60
 378,220 17.65 17.65 17.56 0 0 0
15/09/2020
17.65
 606,200 17.60 17.84 17.60 0 0 0
14/09/2020
17.60
 376,520 17.56 17.65 17.51 0 0 0
11/09/2020
17.56
 558,220 17.51 17.60 17.51 0 0 0
10/09/2020
17.56
 472,540 17.56 17.65 17.51 0 0 0
09/09/2020
17.56
 570,550 17.60 17.65 17.56 0 0 0
08/09/2020
17.60
 577,130 17.60 17.65 17.56 0 0 0
07/09/2020
17.65
 352,790 17.56 17.65 17.46 0 0 0
04/09/2020
17.60
 488,100 17.56 17.60 17.51 0 0 0
03/09/2020
17.60
 592,330 17.51 17.65 17.46 0 0 0
01/09/2020
17.51
 566,520 17.37 17.51 17.32 0 0 0
31/08/2020
17.37
 461,070 17.46 17.46 17.09 0 0 0
28/08/2020
17.46
 393,290 17.60 17.65 17.46 0 0 0
27/08/2020
17.74
 605,560 17.65 17.74 17.60 0 0 0
26/08/2020
17.74
 425,310 17.70 17.74 17.60 0 0 0
25/08/2020
17.74
 498,220 17.70 17.74 17.60 0 0 0
24/08/2020
17.74
 405,930 17.74 17.74 17.65 0 0 0
21/08/2020
17.74
 218,420 17.74 17.74 17.60 0 0 0
20/08/2020
17.74
 427,130 17.79 17.79 17.65 0 0 0
19/08/2020
17.79
 341,770 17.88 17.88 17.74 0 0 0
18/08/2020
17.88
 491,260 17.93 17.93 17.79 0 0 0
17/08/2020
17.93
 439,880 17.93 18.12 17.93 0 0 0
14/08/2020
18.12
 756,780 18.07 18.16 18.02 0 0 0
13/08/2020
18.07
 707,120 17.98 18.16 17.93 0 0 0
12/08/2020
17.98
 677,680 17.84 17.98 17.79 0 0 0
11/08/2020
17.84
 388,120 17.79 17.84 17.70 0 0 0
10/08/2020
17.79
 216,910 17.74 17.84 17.65 0 0 0
07/08/2020
17.74
 242,580 17.70 17.74 17.56 0 0 0
06/08/2020
17.74
 253,650 17.74 17.74 17.65 0 300 -0.0
05/08/2020
17.74
 259,600 17.74 17.74 17.56 0 0 0
04/08/2020
17.74
 289,930 16.53 17.74 16.53 0 0 0
03/08/2020
17.74
 290,710 17.74 17.74 17.60 0 0 0
31/07/2020
17.74
 299,580 17.60 17.74 17.56 0 0 0
30/07/2020
17.74
 331,720 17.65 17.79 17.28 0 0 0
29/07/2020
17.74
 330,270 17.74 17.74 16.72 0 0 0
28/07/2020
17.74
 265,770 18.07 18.07 16.81 0 0 0
27/07/2020
18.07
 269,750 18.68 18.68 18.07 0 0 0
24/07/2020
18.68
 450,870 18.72 18.72 18.21 0 0 0
23/07/2020
18.72
 550,690 18.82 18.82 18.68 0 0 0
22/07/2020
18.82
 1,013,930 18.77 18.86 18.72 0 0 0
21/07/2020
18.77
 891,110 18.72 18.82 18.68 0 0 0
20/07/2020
18.72
 747,100 18.72 18.77 18.63 0 0 0
17/07/2020
18.68
 909,950 18.68 18.91 18.58 0 0 0
16/07/2020
18.68
 610,970 18.68 18.72 18.58 0 0 0
15/07/2020
18.68
 417,960 18.68 18.72 18.58 0 0 0
14/07/2020
18.68
 509,000 18.63 18.72 18.63 0 0 0
13/07/2020
18.68
 413,020 18.72 18.72 18.58 0 0 0
10/07/2020
18.72
 426,920 19.14 19.24 18.58 0 0 0
09/07/2020
19.14
 694,410 18.58 19.14 18.54 0 0 0
08/07/2020
18.68
 869,210 18.82 18.91 18.63 0 0 0
07/07/2020
18.91
 856,540 18.86 18.91 18.54 0 1,000 -0.0
06/07/2020
18.86
 1,100,930 18.72 19.14 18.72 0 0 0
03/07/2020
20.12
 2,125,630 19.98 20.45 19.98 0 0 0
02/07/2020
21.48
 1,470,260 22.64 22.64 20.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |