CTCP Chứng khoán Dầu khí (psi)

8.30
0.10
(1.22%)
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
(2026-08-19) 		-0.40 -4.65% 2,879,300 5,600 0.0
7.70
9.10
8.30
2 tháng
(2026-07-20) 		-2.40 -22.64% 12,510,300 -25,600 -0.3
7.70
10.60
8.30
3 tháng
(2026-06-22) 		-1 -10.87% 20,089,300 -59,500 -0.6
7.60
11.50
8.30
6 tháng
(2026-03-23) 		0.70 9.33% 37,071,300 91,600 0.6
7.50
11.50
8.30
12 tháng
(2025-09-23) 		-0.30 -3.53% 66,716,700 799,500 6.2
7.30
11.50
8.30
24 tháng
(2024-09-30) 		0.70 9.33% 139,126,774 1,059,900 8.6
5.20
11.50
8.30
36 tháng
(2023-10-04) 		-1.20 -12.77% 177,921,463 -7,820,800 -68.6
5.20
11.50
8.30
60 tháng
(2021-10-14) 		-4.70 -36.43% 287,842,816 -16,551,700 -144.1
3.80
22.50
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
4.50
 35,400 4.10 4.50 4.10 0 0 0
16/11/2022
4.10
 70,972 3.80 4.10 3.50 5,000 0 0.0
15/11/2022
3.80
 68,500 4.20 4.20 3.80 5,000 400 0.0
14/11/2022
4.20
 54,900 4.60 4.60 4.20 0 0 0
11/11/2022
4.60
 10,110 5 5.20 4.60 0 0 0
10/11/2022
5
 29,000 5.50 5.50 5 0 0 0
09/11/2022
5.50
 9,107 5.40 5.70 5.40 0 0 0
08/11/2022
5.40
 18,902 5.40 5.70 5 0 0 0
07/11/2022
5.40
 130,311 6 6 5.40 0 0 0
04/11/2022
6
 32,110 6 6 5.40 0 0 0
03/11/2022
6
 28,302 6.10 6.10 5.90 0 0 0
02/11/2022
6.10
 24,900 6.30 6.30 5.90 0 0 0
01/11/2022
6.30
 23,095 6.30 6.40 6 0 0 0
31/10/2022
6.30
 25,951 6.50 6.50 5.90 0 0 0
28/10/2022
6.50
 12,612 6.30 6.70 6.10 0 0 0
27/10/2022
6.30
 71,250 5.80 6.30 5.70 0 0 0
26/10/2022
5.80
 12,300 5.80 6 5.30 0 0 0
25/10/2022
5.80
 107,052 5.90 6.10 5.40 100 0 0.0
24/10/2022
5.90
 161,601 6.50 6.60 5.90 0 0 0
21/10/2022
6.50
 53,100 7 7 6.50 0 0 0
20/10/2022
7
 4,890 6.90 7.10 6.80 0 0 0
19/10/2022
6.90
 22,145 7 7.10 6.90 0 0 0
18/10/2022
7
 43,990 7 7.10 7 0 0 0
17/10/2022
7
 35,335 7.10 7.10 6.80 0 0 0
14/10/2022
7.10
 33,410 7 7.20 7 0 0 0
13/10/2022
7
 15,200 7 7.10 6.80 0 0 0
12/10/2022
7
 90,700 6.90 7.10 6.80 0 0 0
11/10/2022
6.90
 29,173 7.10 7.10 6.60 0 0 0
10/10/2022
7.10
 22,112 6.90 7.10 6.60 0 0 0
07/10/2022
6.90
 129,100 7.30 7.30 6.70 0 0 0
06/10/2022
7.30
 49,280 7.60 7.80 7.30 0 0 0
05/10/2022
7.60
 31,351 7.30 7.70 7.40 0 0 0
04/10/2022
7.30
 18,506 7.50 7.90 7.30 0 0 0
03/10/2022
7.50
 76,519 7.80 7.90 7.40 0 0 0
30/09/2022
7.80
 23,780 7.70 8 7.20 0 0 0
29/09/2022
7.70
 30,922 7.80 8 7.70 0 0 0
28/09/2022
7.80
 61,900 8 8 7.70 0 0 0
27/09/2022
8
 29,874 7.90 8.10 7.80 0 0 0
26/09/2022
7.90
 47,715 8.40 8.50 7.90 0 0 0
23/09/2022
8.40
 21,640 8.30 8.50 8.20 0 0 0
22/09/2022
8.30
 110,159 8.20 8.50 8 0 0 0
21/09/2022
8.20
 18,032 8.20 8.30 8.10 0 0 0
20/09/2022
8.20
 85,520 7.90 8.30 7.90 0 0 0
19/09/2022
7.90
 88,651 8.40 8.50 7.90 0 0 0
16/09/2022
8.40
 80,736 8.70 8.70 8.40 0 100 0.0
15/09/2022
8.70
 37,437 8.70 8.90 8.60 0 0 0
14/09/2022
8.70
 104,548 8.50 8.70 8.10 0 0 0
13/09/2022
8.50
 48,503 8.50 8.90 8.30 0 0 0
12/09/2022
8.50
 28,402 8.40 8.60 8.40 0 0 0
09/09/2022
8.40
 97,415 8.40 8.60 8.10 0 0 0
08/09/2022
8.40
 179,450 8.40 8.80 8.40 0 0 0
07/09/2022
8.40
 112,660 9.30 9.40 8.40 0 0 0
06/09/2022
9.30
 106,525 9.20 9.40 9.10 0 0 0
05/09/2022
9.20
 92,886 9.20 9.90 9.20 0 0 0
31/08/2022
9.20
 194,707 9.40 9.50 9.20 0 0 0
30/08/2022
9.40
 269,630 9.70 9.80 9.40 0 0 0
29/08/2022
9.70
 391,017 10 10 9.10 0 0 0
26/08/2022
10
 287,440 10.10 10.10 9.80 0 0 0
25/08/2022
10.10
 326,756 10.20 10.30 10 0 0 0
24/08/2022
10.20
 582,320 9.40 10.30 9.40 0 0 0
23/08/2022
9.40
 227,525 9.10 9.40 8.90 0 0 0
22/08/2022
9.10
 212,900 9 9.20 9 0 0 0
19/08/2022
9
 161,602 9.20 9.20 9 0 0 0
18/08/2022
9.20
 226,200 8.80 9.20 8.70 0 0 0
17/08/2022
8.80
 170,500 9 9.10 8.80 0 0 0
16/08/2022
9
 97,020 9.10 9.10 8.90 0 0 0
15/08/2022
9.10
 84,220 9.10 9.30 9 0 0 0
12/08/2022
9.10
 156,100 8.90 9.20 8.70 0 0 0
11/08/2022
8.90
 200,867 9.10 9.40 8.90 0 0 0
10/08/2022
9.10
 94,300 9.20 9.20 9 0 0 0
09/08/2022
9.20
 254,474 9.40 9.40 9 0 0 0
08/08/2022
9.40
 214,600 9.30 9.50 9.20 0 0 0
05/08/2022
9.30
 195,800 9.20 9.30 8.90 0 7,000 -0.1
04/08/2022
9.20
 330,700 9 9.40 9.10 0 0 0
03/08/2022
9
 301,100 9 9.10 8.80 0 0 0
02/08/2022
9
 282,400 8.80 9.20 8.80 7,000 0 0.1
01/08/2022
8.80
 278,095 8.10 8.80 8.20 0 0 0
29/07/2022
8.10
 293,900 8 8.40 8 0 0 0
28/07/2022
8
 96,009 7.70 8 7.80 0 0 0
27/07/2022
7.70
 35,600 7.60 7.70 7.50 0 0 0
26/07/2022
7.60
 38,700 7.80 7.80 7.60 0 0 0
25/07/2022
7.80
 68,600 8 8 7.60 0 0 0
22/07/2022
8
 46,307 8.10 8.10 7.90 0 0 0
21/07/2022
8.10
 49,113 8.10 8.10 7.90 0 0 0
20/07/2022
8.10
 155,914 7.90 8.20 7.80 0 0 0
19/07/2022
7.90
 34,500 7.90 7.90 7.70 0 0 0
18/07/2022
7.90
 27,115 7.90 7.90 7.70 0 0 0
15/07/2022
7.90
 94,351 7.90 7.90 7.60 0 0 0
14/07/2022
7.90
 113,990 7.30 7.90 7.20 0 0 0
13/07/2022
7.30
 63,801 7.20 7.40 7.20 0 0 0
12/07/2022
7.20
 39,100 7.10 7.30 7 0 0 0
11/07/2022
7.10
 92,539 7.30 7.40 7 0 0 0
08/07/2022
7.30
 83,124 6.90 7.30 7 0 0 0
07/07/2022
6.90
 37,801 7 7 6.70 0 0 0
06/07/2022
7
 49,900 7.20 7.20 6.90 0 0 0
05/07/2022
7.20
 46,700 7.40 7.40 7 0 0 0
04/07/2022
7.40
 98,100 7.20 7.50 7.30 0 0 0
01/07/2022
7.20
 53,360 6.90 7.30 6.70 0 0 0
30/06/2022
6.90
 103,800 7.30 7.40 6.90 0 0 0
29/06/2022
7.30
 78,117 7.50 7.60 7.20 0 0 0

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