CTCP Vận tải và Dịch vụ Petrolimex Sài Gòn (psc)

10.50
0.30
(2.94%)
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
(2024-10-28) 		-0.50 -4.55% 3,200 0 0
10.20
11
10.50
2 tháng
(2024-09-26) 		-0.20 -1.87% 38,050 0 0
10.10
11.10
10.50
3 tháng
(2024-08-27) 		-0.60 -5.41% 42,550 0 0
10.10
11.40
10.50
6 tháng
(2024-05-29) 		-0.60 -5.41% 63,153 0 0
10.10
11.40
10.50
12 tháng
(2023-12-01) 		-0.66 -5.88% 111,181 1,220 0.0
10.03
12
10.50
24 tháng
(2022-12-06) 		-1.18 -10.13% 328,993 -5,279 -0.1
10.03
14.56
10.50
36 tháng
(2021-12-13) 		-3.18 -23.26% 424,351 -5,579 -0.1
10.03
14.74
10.50
60 tháng
(2019-12-23) 		0.75 7.71% 590,561 -5,279 -0.1
8.52
18.34
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2020
12.32
 0 12.32 12.32 12.32 0 0 0
02/07/2020
12.32
 0 12.32 12.32 12.32 0 0 0
01/07/2020
12.32
 0 12.32 12.32 12.32 0 0 0
30/06/2020
12.32
 10 12.32 12.32 12.32 0 0 0
29/06/2020
12.32
 0 12.32 12.32 12.32 0 0 0
26/06/2020
12.32
 0 12.32 12.32 12.32 0 0 0
25/06/2020
12.32
 0 12.32 12.32 12.32 0 0 0
24/06/2020: Cổ tức tiền mặt tỉ lệ: 13.5%
24/06/2020
12.32
 0 12.28 12.32 12.32 0 0 0
23/06/2020
12.28
 400 12.20 12.28 12.28 0 200 -0.0
22/06/2020
12.20
 510 12.13 12.20 12.20 0 0 0
19/06/2020
12.13
 0 12.13 12.13 12.13 0 0 0
18/06/2020
12.13
 0 12.13 12.13 12.13 0 0 0
17/06/2020
12.13
 0 12.13 12.13 12.13 0 0 0
16/06/2020
12.13
 0 12.13 12.13 12.13 0 0 0
15/06/2020
12.13
 100 12.20 12.20 12.13 0 0 0
12/06/2020
12.20
 0 12.20 12.20 12.20 0 0 0
11/06/2020
12.20
 0 12.20 12.20 12.20 0 0 0
10/06/2020
12.20
 0 12.20 12.20 12.20 0 0 0
09/06/2020
12.20
 0 12.20 12.20 12.20 0 0 0
08/06/2020
12.20
 2,200 11.48 12.20 12.20 0 0 0
05/06/2020
11.48
 0 11.48 11.48 11.48 0 0 0
04/06/2020
11.48
 0 11.48 11.48 11.48 0 0 0
03/06/2020
11.48
 0 11.48 11.48 11.48 0 0 0
02/06/2020
11.48
 0 11.48 11.48 11.48 0 0 0
01/06/2020
11.48
 0 11.48 11.48 11.48 0 0 0
29/05/2020
11.48
 0 11.48 11.48 11.48 0 0 0
28/05/2020
11.48
 0 11.48 11.48 11.48 0 0 0
27/05/2020
11.48
 100 10.83 11.48 11.48 0 0 0
26/05/2020
10.83
 0 10.83 10.83 10.83 0 0 0
25/05/2020
10.83
 0 10.83 10.83 10.83 0 0 0
22/05/2020
10.83
 0 10.83 10.83 10.83 0 0 0
21/05/2020
10.83
 0 10.83 10.83 10.83 0 0 0
20/05/2020
10.83
 0 10.83 10.83 10.83 0 0 0
19/05/2020
10.83
 0 10.83 10.83 10.83 0 0 0
18/05/2020
10.83
 0 10.83 10.83 10.83 0 0 0
15/05/2020
10.83
 0 10.83 10.83 10.83 0 0 0
14/05/2020
10.83
 0 10.83 10.83 10.83 0 0 0
13/05/2020
10.83
 0 10.83 10.83 10.83 0 0 0
12/05/2020
10.83
 0 10.83 10.83 10.83 0 0 0
11/05/2020
10.83
 0 10.83 10.83 10.83 0 0 0
08/05/2020
10.83
 0 10.83 10.83 10.83 0 0 0
07/05/2020
10.83
 0 10.83 10.83 10.83 0 0 0
06/05/2020
10.83
 0 10.83 10.83 10.83 0 0 0
05/05/2020
10.83
 0 10.83 10.83 10.83 0 0 0
04/05/2020
10.83
 0 10.83 10.83 10.83 0 0 0
29/04/2020
10.83
 0 10.83 10.83 10.83 0 0 0
28/04/2020
10.83
 0 10.83 10.83 10.83 0 0 0
27/04/2020
10.83
 0 10.83 10.83 10.83 0 0 0
24/04/2020
10.83
 0 10.83 10.83 10.83 0 0 0
23/04/2020
10.83
 0 10.83 10.83 10.83 0 0 0
22/04/2020
10.83
 1,000 10.83 10.83 10.83 0 0 0
21/04/2020
10.83
 0 10.83 10.83 10.83 0 0 0
20/04/2020
10.83
 0 10.83 10.83 10.83 0 0 0
17/04/2020
10.83
 44,800 10.40 10.83 10.83 0 0 0
16/04/2020
10.40
 0 10.40 10.40 10.40 0 0 0
15/04/2020
10.40
 0 10.40 10.40 10.40 0 0 0
14/04/2020
10.40
 0 10.40 10.40 10.40 0 0 0
13/04/2020
10.40
 0 10.40 10.40 10.40 0 0 0
10/04/2020
10.40
 1,000 9.60 10.40 10.40 0 0 0
09/04/2020
9.60
 0 9.60 9.60 9.60 0 0 0
08/04/2020
9.60
 1,000 10.62 10.62 9.60 0 0 0
07/04/2020
10.62
 0 10.62 10.62 10.62 0 0 0
06/04/2020
10.62
 0 10.62 10.62 10.62 0 0 0
03/04/2020
10.62
 200 10.62 10.62 10.62 0 0 0
01/04/2020
10.62
 0 10.62 10.62 10.62 0 0 0
31/03/2020
10.62
 100 11.77 11.77 10.62 0 0 0
30/03/2020
11.77
 100 10.76 11.77 11.77 0 0 0
27/03/2020
10.76
 0 10.76 10.76 10.76 0 0 0
26/03/2020
10.76
 0 10.76 10.76 10.76 0 0 0
25/03/2020
10.76
 100 9.82 10.76 10.76 0 0 0
24/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
23/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
20/03/2020
9.82
 300 8.95 9.82 8.09 0 0 0
19/03/2020
8.95
 0 8.95 8.95 8.95 0 0 0
18/03/2020
8.95
 0 8.95 8.95 8.95 0 0 0
17/03/2020
8.95
 100 9.89 9.89 8.95 0 0 0
16/03/2020
9.89
 0 9.89 9.89 9.89 0 0 0
13/03/2020
9.89
 0 9.89 9.89 9.89 0 0 0
12/03/2020
9.89
 1,400 9.03 9.89 9.03 0 0 0
11/03/2020
9.03
 100 8.52 9.03 9.03 0 0 0
10/03/2020
8.52
 100 9.39 9.39 8.52 0 0 0
09/03/2020
9.39
 3,500 9.75 9.75 9.39 0 3,000 -0.0
06/03/2020
9.75
 0 9.75 9.75 9.75 0 0 0
05/03/2020
9.75
 0 9.75 9.75 9.75 0 0 0
04/03/2020
9.75
 28 9.75 9.75 9.75 0 0 0
03/03/2020
9.75
 0 9.75 9.75 9.75 0 0 0
02/03/2020
9.75
 0 9.75 9.75 9.75 0 0 0
28/02/2020
9.75
 36 9.75 9.75 9.75 0 0 0
27/02/2020
9.75
 0 9.75 9.75 9.75 0 0 0
26/02/2020
9.75
 0 9.75 9.75 9.75 0 0 0
25/02/2020
9.75
 520 10.47 10.47 9.75 0 0 0
24/02/2020
10.47
 10 10.47 10.47 10.47 0 0 0
21/02/2020
10.47
 0 10.47 10.47 10.47 0 0 0
20/02/2020
10.47
 0 10.47 10.47 10.47 0 0 0
19/02/2020
10.47
 49 10.47 10.47 10.47 0 0 0
18/02/2020
10.47
 10 10.47 10.47 10.47 0 0 0
17/02/2020
10.47
 1,001 11.19 11.19 10.47 0 0 0
14/02/2020
11.19
 100 12.20 12.20 11.19 0 0 0
13/02/2020
12.20
 12 12.20 12.20 12.20 0 0 0
12/02/2020
12.20
 30 12.20 12.20 12.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |