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

12.80
0.10
(0.79%)
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
(2024-10-23) 		-0.50 -3.76% 654,616 0 0
12.60
13.30
12.80
2 tháng
(2024-09-23) 		0 0% 1,617,005 0 0
12.60
13.30
12.80
3 tháng
(2024-08-26) 		-0.30 -2.29% 2,274,937 0 0
12.40
13.30
12.80
6 tháng
(2024-05-27) 		-1.20 -8.57% 7,297,300 -25 -0.0
12.40
14.30
12.80
12 tháng
(2023-11-28) 		0.47 3.82% 12,588,155 -31 -0.0
12.04
14.70
12.80
24 tháng
(2022-12-05) 		2.55 24.90% 25,439,321 -368,662 -6.2
10.03
15.02
12.80
36 tháng
(2021-12-08) 		-3.99 -23.78% 36,349,598 -354,762 -3.6
7.72
25.15
12.80
60 tháng
(2019-12-19) 		6.85 115.07% 67,501,131 -596,134 -3.4
4.02
25.15
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2020
5.09
 2,600 5.24 5.24 4.78 0 100 0
24/04/2020
5.24
 200 5.29 5.29 4.83 0 100 -0.0
23/04/2020
5.29
 1,600 5.49 5.49 4.99 0 100 -0.0
22/04/2020
5.49
 200 5.09 5.49 4.63 0 100 -0.0
21/04/2020
5.09
 100 4.88 5.09 5.09 0 0 0
20/04/2020
4.88
 1,000 5.09 5.09 4.88 0 0 0
17/04/2020
5.09
 1,200 4.83 5.09 4.83 0 0 0
16/04/2020
4.83
 0 4.83 4.83 4.83 0 0 0
15/04/2020
4.83
 200 4.83 4.83 4.83 200 0 0.0
14/04/2020
4.83
 7,200 5.09 5.09 4.83 2,100 0 0.0
13/04/2020
5.09
 2,100 4.99 5.09 5.09 0 0 0
10/04/2020
4.99
 200 5.04 5.04 4.63 0 100 -0.0
09/04/2020
5.04
 200 4.93 5.04 4.53 0 100 -0.0
08/04/2020
4.93
 200 4.68 4.93 4.27 0 100 -0.0
07/04/2020
4.68
 200 4.37 4.68 4.02 0 100 -0.0
06/04/2020
4.37
 100 4.02 4.37 4.37 0 0 0
03/04/2020
4.02
 100 4.37 4.37 4.02 0 100 -0.0
01/04/2020
4.37
 100 4.78 4.78 4.37 0 100 -0.0
31/03/2020
4.78
 300 4.58 4.78 4.12 0 100 -0.0
30/03/2020
4.58
 5,200 4.83 4.83 4.58 5,200 0 0.0
27/03/2020
4.83
 29,100 4.58 4.83 4.58 18,700 0 0.2
26/03/2020
4.58
 18,700 5.09 5.09 4.58 2,200 0 0.0
25/03/2020
5.09
 2,700 5.04 5.09 5.04 2,200 0 0.0
24/03/2020
5.04
 1,100 5.04 5.04 4.58 0 100 -0.0
23/03/2020
5.04
 100 5.54 5.54 5.04 0 100 -0.0
20/03/2020
5.54
 200 5.60 5.60 5.04 0 100 -0.0
19/03/2020
5.60
 210 5.60 5.60 5.04 10 100 -0.0
18/03/2020
5.60
 200 5.39 5.60 5.04 0 100 -0.0
17/03/2020
5.39
 200 5.95 5.95 5.39 0 100 -0.0
16/03/2020
5.95
 200 5.49 5.95 5.04 0 100 -0.0
13/03/2020
5.49
 200 5.09 5.49 4.63 0 100 -0.0
12/03/2020
5.09
 100 5.60 5.60 5.09 0 100 -0.0
11/03/2020
5.60
 200 5.49 5.60 5.04 0 100 -0.0
10/03/2020
5.49
 172 6.10 6.10 5.49 0 100 -0.0
09/03/2020
6.10
 700 5.60 6.10 5.49 600 0 0.0
06/03/2020
5.60
 200 6.10 6.10 5.60 200 100 0.0
05/03/2020
6.10
 3,100 5.60 6.10 5.60 3,000 0 0.0
04/03/2020
5.60
 8,140 5.54 5.60 5.54 2,100 0 0.0
03/03/2020
5.54
 2,100 5.54 5.54 5.04 0 100 -0.0
02/03/2020
5.54
 10 5.54 5.54 5.54 0 0 0
28/02/2020
5.54
 0 5.54 5.54 5.54 0 0 0
27/02/2020
5.54
 0 5.54 5.54 5.54 0 0 0
26/02/2020
5.54
 0 5.54 5.54 5.54 0 0 0
25/02/2020
5.54
 1,000 5.95 5.95 5.54 0 0 0
24/02/2020
5.95
 100 6.61 6.61 5.95 0 100 -0.0
21/02/2020
6.61
 0 6.61 6.61 6.61 0 0 0
20/02/2020
6.61
 1,000 6.21 6.61 6.16 0 0 0
19/02/2020
6.21
 0 6.21 6.21 6.21 0 0 0
18/02/2020
6.21
 0 6.21 6.21 6.21 0 0 0
17/02/2020
6.21
 800 5.75 6.21 5.60 0 100 -0.0
14/02/2020
5.75
 200 6.00 6.00 5.75 0 0 0
13/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
13/02/2020
6.00
 720 5.95 6.10 6.00 0 0 0
12/02/2020
5.95
 100 5.95 5.95 5.95 0 0 0
11/02/2020
5.95
 100 5.95 5.95 5.95 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |