CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

15.70
-1.60
(-9.25%)
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) 		-1.50 -9.32% 24,200 0 0
14
18
15.70
2 tháng
(2026-08-10) 		-4.30 -22.75% 39,800 0 0
13.60
19
15.70
3 tháng
(2026-07-10) 		-2.40 -14.12% 53,200 0 0
13.60
20.30
15.70
6 tháng
(2026-04-13) 		-4.60 -23.96% 80,000 0 0
13.60
20.30
15.70
12 tháng
(2025-10-13) 		-5.40 -27% 515,900 0 0
13.60
21
15.70
24 tháng
(2024-10-18) 		2.59 21.52% 4,101,842 0 0
7.68
21
15.70
36 tháng
(2023-10-24) 		8.50 139.18% 10,609,633 0 0
5.81
21
15.70
60 tháng
(2021-11-03) 		2.10 16.81% 22,878,194 0 0
5.52
21
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
6.88
 1,900 6.88 6.88 6.59 0 0 0
24/10/2022
6.88
 900 6.88 6.88 6.88 0 0 0
21/10/2022
7.95
 0 7.95 7.95 7.95 0 0 0
20/10/2022
8.72
 1,100 8.72 8.72 7.85 0 0 0
19/10/2022
8.72
 5,600 7.56 8.82 7.75 0 0 0
18/10/2022
7.56
 3,000 8.14 8.14 7.56 0 0 0
17/10/2022
7.27
 1,000 7.27 7.27 7.27 0 0 0
14/10/2022
7.85
 389,000 7.36 8.04 7.17 0 0 0
13/10/2022
8.53
 6,500 7.46 8.53 7.46 0 0 0
12/10/2022
8.62
 0 8.62 8.62 8.62 0 0 0
11/10/2022
8.62
 0 8.62 8.62 8.62 0 0 0
10/10/2022
8.62
 100 8.72 8.72 8.62 0 0 0
07/10/2022
8.72
 4,400 7.75 8.72 7.27 0 0 0
06/10/2022
8.24
 200 8.82 8.82 8.24 0 0 0
05/10/2022
8.82
 0 8.82 8.82 8.82 0 0 0
04/10/2022
7.75
 6,301 8.82 8.82 7.75 0 0 0
03/10/2022
7.75
 3,700 7.85 7.95 7.75 0 0 0
30/09/2022
8.33
 1,900 8.43 8.43 8.33 0 0 0
29/09/2022
8.43
 0 8.43 8.43 8.43 0 0 0
28/09/2022
8.33
 400 8.43 8.43 8.33 0 0 0
27/09/2022
8.53
 200 9.50 9.50 8.53 0 0 0
26/09/2022
9.69
 2,700 9.01 9.69 9.01 0 0 0
23/09/2022
9.11
 400 9.11 9.11 9.11 0 0 0
22/09/2022
9.30
 100 9.30 9.30 9.30 0 0 0
21/09/2022
9.40
 700 9.59 9.59 9.30 0 0 0
20/09/2022
8.53
 19,600 9.30 9.30 8.53 0 0 0
19/09/2022
9.59
 0 9.59 9.59 9.59 0 0 0
16/09/2022
9.59
 0 9.59 9.59 9.59 0 0 0
15/09/2022
9.69
 5,300 9.59 9.69 9.50 0 0 0
14/09/2022
9.59
 2,700 9.50 9.59 9.50 0 0 0
13/09/2022
9.59
 2,210 9.69 9.69 9.59 0 0 0
12/09/2022
8.72
 2,400 8.72 8.72 8.72 0 0 0
09/09/2022
9.59
 0 9.59 9.59 9.59 0 0 0
08/09/2022
9.59
 0 9.59 9.59 9.59 0 0 0
07/09/2022
9.59
 0 9.59 9.59 9.59 0 0 0
06/09/2022
9.59
 0 9.59 9.59 9.59 0 0 0
05/09/2022
9.50
 20,800 9.69 9.79 9.50 0 0 0
31/08/2022
9.69
 8,300 9.79 9.79 9.59 0 0 0
30/08/2022
9.69
 18,300 9.69 9.69 9.69 0 0 0
29/08/2022
9.69
 0 9.69 9.69 9.69 0 0 0
26/08/2022
9.69
 0 9.69 9.69 9.69 0 0 0
25/08/2022
9.69
 21,000 9.59 9.69 9.59 0 0 0
24/08/2022
9.50
 8,500 9.69 9.69 9.50 0 0 0
23/08/2022
9.69
 25,400 9.69 9.69 9.50 0 0 0
22/08/2022
9.59
 7,700 9.59 9.59 9.59 0 0 0
19/08/2022
9.30
 300 9.30 9.30 9.30 0 0 0
18/08/2022
9.20
 6,000 9.59 9.59 9.20 0 0 0
17/08/2022
9.59
 3,500 9.59 9.59 9.59 0 0 0
16/08/2022
9.59
 0 9.59 9.59 9.59 0 0 0
15/08/2022
9.30
 600 9.69 9.69 9.30 0 0 0
12/08/2022
9.50
 0 9.50 9.50 9.50 0 0 0
11/08/2022
9.30
 9,621 9.50 9.69 9.30 0 0 0
10/08/2022
9.30
 14,200 9.30 9.69 9.30 0 0 0
09/08/2022
9.98
 7,000 9.50 9.98 9.50 0 0 0
08/08/2022
9.98
 7,300 9.30 9.98 9.30 0 0 0
05/08/2022
9.98
 200 9.98 9.98 9.98 0 0 0
04/08/2022
9.69
 41,100 9.98 9.98 9.59 0 0 0
03/08/2022
9.79
 6,880 9.98 9.98 9.79 0 0 0
02/08/2022
10.46
 1,600 9.98 10.56 9.69 0 0 0
01/08/2022
9.79
 4,700 10.46 10.46 9.69 0 0 0
29/07/2022
9.30
 4,800 9.88 9.88 9.30 0 0 0
28/07/2022
10.56
 0 10.56 10.56 10.56 0 0 0
27/07/2022
10.56
 0 10.56 10.56 10.56 0 0 0
26/07/2022
10.46
 16,300 11.05 11.05 9.69 0 0 0
25/07/2022
10.66
 0 10.66 10.66 10.66 0 0 0
22/07/2022
10.66
 0 10.66 10.66 10.66 0 0 0
21/07/2022
10.66
 1,400 10.66 10.66 10.66 0 0 0
20/07/2022
10.66
 3,150 11.05 11.05 10.66 0 0 0
19/07/2022
10.37
 6,300 10.27 10.37 10.17 0 0 0
18/07/2022
10.17
 7,200 10.66 10.75 10.17 0 0 0
15/07/2022
9.69
 7,700 10.56 10.56 9.69 0 0 0
14/07/2022
10.66
 3,700 10.56 12.01 10.17 0 0 0
13/07/2022
10.56
 2,600 10.56 10.56 10.56 0 0 0
12/07/2022
10.66
 10,100 9.40 10.66 9.40 0 0 0
11/07/2022
9.88
 13,000 9.88 9.88 9.69 0 0 0
08/07/2022
9.69
 5,300 10.85 10.85 9.69 0 0 0
07/07/2022
9.50
 3,100 9.30 9.69 9.30 0 0 0
06/07/2022
9.40
 5,700 9.69 9.69 9.40 0 0 0
05/07/2022
9.69
 3,000 9.69 9.69 9.69 0 0 0
04/07/2022
9.79
 2,900 9.69 9.79 9.69 0 0 0
01/07/2022
9.69
 5,200 9.79 9.79 9.69 0 0 0
30/06/2022
9.79
 1,400 9.79 9.79 9.79 0 0 0
29/06/2022
9.88
 4,400 9.79 9.88 9.79 0 0 0
28/06/2022
9.79
 44,800 9.69 10.66 9.69 0 0 0
27/06/2022
10.85
 0 10.85 10.85 10.85 0 0 0
24/06/2022
10.85
 100 10.85 10.85 10.85 0 0 0
23/06/2022
9.88
 3,000 9.69 9.88 9.69 0 0 0
22/06/2022
9.79
 5,700 9.69 9.79 9.69 0 0 0
21/06/2022
9.69
 33,300 10.17 10.17 9.69 0 0 0
20/06/2022
10.37
 0 10.37 10.37 10.37 0 0 0
17/06/2022
10.17
 4,600 10.56 10.56 10.17 0 0 0
16/06/2022
10.66
 17,000 10.66 10.66 10.66 0 0 0
15/06/2022
10.85
 0 10.85 10.85 10.85 0 0 0
14/06/2022
10.85
 2,000 10.85 10.85 10.85 0 0 0
13/06/2022
10.85
 1,400 10.85 10.85 10.85 0 0 0
10/06/2022
10.85
 13,900 10.85 10.95 10.85 0 0 0
09/06/2022
11.43
 1,400 11.63 11.63 10.85 0 0 0
08/06/2022
10.85
 18,400 10.95 10.95 10.85 0 0 0
07/06/2022
11.14
 5,500 10.85 11.14 10.75 0 0 0
06/06/2022
11.14
 400 11.14 11.14 11.14 0 0 0

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