CTCP Chứng khoán Dầu khí (psi)

7.50
0.10
(1.35%)
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) 		-0.80 -9.41% 1,783,400 1,800 0.0
7.50
8.50
7.50
2 tháng
(2026-08-10) 		-1.90 -19.79% 5,071,300 -27,900 -0.2
7.50
9.80
7.50
3 tháng
(2026-07-10) 		-2.80 -26.67% 16,100,000 -32,600 -0.3
7.50
11.50
7.50
6 tháng
(2026-04-13) 		-0.20 -2.53% 33,608,700 106,900 0.8
7.50
11.50
7.50
12 tháng
(2025-10-13) 		-0.80 -9.41% 63,298,100 987,100 7.8
7.30
11.50
7.50
24 tháng
(2024-10-18) 		0.30 4.05% 136,160,718 1,074,600 8.8
5.20
11.50
7.50
36 tháng
(2023-10-24) 		-1 -11.49% 170,582,523 1,086,400 8.9
5.20
11.50
7.50
60 tháng
(2021-11-03) 		-7.70 -50% 273,439,928 -16,549,100 -144.0
3.80
22.50
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
9.50
 65,377 9.30 9.50 9.20 0 0 0
02/06/2022
9.40
 202,800 9.60 9.80 9.10 0 0 0
01/06/2022
9.60
 78,200 9.70 9.70 9.50 0 0 0
31/05/2022
9.70
 118,100 9.80 9.90 9.60 0 0 0
30/05/2022
9.80
 110,400 9.90 10.10 9.70 0 0 0
27/05/2022
9.90
 63,400 9.80 9.90 9.60 0 0 0
26/05/2022
9.80
 268,325 9.40 10.20 9.20 0 0 0
25/05/2022
9.30
 228,300 9.10 9.40 8.90 0 0 0
24/05/2022
9
 137,600 8.80 9 8.50 0 0 0
23/05/2022
8.80
 66,600 9.40 9.40 8.80 0 0 0
20/05/2022
9.30
 107,909 9.10 9.50 9 0 0 0
19/05/2022
9.30
 134,171 8.90 9.30 8.80 0 0 0
18/05/2022
9.30
 126,733 9.30 9.80 9.20 0 0 0
17/05/2022
9.20
 119,755 8.50 9.20 8.50 0 0 0
16/05/2022
8.40
 81,011 8.70 8.90 8.40 0 0 0
13/05/2022
8.10
 203,335 8.50 9.20 8.10 0 0 0
12/05/2022
9
 86,250 9.70 10 9 0 0 0
11/05/2022
10
 50,020 9.70 10.20 9.70 0 0 0
10/05/2022
9.70
 41,560 9 9.80 8.70 0 0 0
09/05/2022
9.40
 162,332 10.40 10.40 9.40 0 100 0.0
06/05/2022
10.40
 152,700 10.80 11 10.40 0 0 0
05/05/2022
11.50
 80,400 11.70 11.80 10.70 0 0 0
04/05/2022
11.70
 51,000 12 12 11.40 0 0 0
29/04/2022
12
 92,809 12 12.20 11.70 0 0 0
28/04/2022
12
 85,401 12 12.50 11.50 0 0 0
27/04/2022
12
 189,471 11.10 12 10.80 0 0 0
26/04/2022
11.10
 138,270 10.20 11.10 9.70 0 0 0
25/04/2022
10.10
 123,800 11.10 11.50 10 0 200 0.0
22/04/2022
11
 209,600 10.80 11.50 10.60 0 300 0.0
21/04/2022
10.50
 364,800 11.60 11.60 10.50 0 0 0
20/04/2022
11.60
 262,349 12.10 12.20 11.40 0 0 0
19/04/2022
12.10
 161,800 13.40 13.40 12.10 0 0 0
18/04/2022
13.40
 225,400 14.30 14.30 12.80 0 0 0
14/04/2022
14.60
 102,805 14.50 15.50 14.30 0 0 0
13/04/2022
14.30
 228,963 14.70 14.70 13.80 0 0 0
12/04/2022
14.70
 184,921 15 15.20 14.70 0 200 0.0
08/04/2022
15.40
 173,955 15.40 15.70 15.30 0 0 0
07/04/2022
15.50
 139,274 15.80 15.90 15.50 0 0 0
06/04/2022
15.80
 168,318 15.80 16.20 15.70 0 0 0
05/04/2022
16
 93,426 16.30 16.50 15.90 0 4,900 -0.1
04/04/2022
16.30
 321,268 15.80 16.70 15.80 0 0 0
31/03/2022
15.60
 154,901 15.70 16 15.60 0 0 0
30/03/2022
15.70
 273,220 16.20 16.30 14.60 0 0 0
29/03/2022
16.20
 188,406 15.70 16.30 15.60 500 0 0.0
28/03/2022
15.70
 438,586 16.50 16.80 15.70 0 0 0
25/03/2022
16.40
 247,309 16.70 16.70 16.30 0 0 0
24/03/2022
16.70
 172,813 16.80 17 16.60 0 0 0
23/03/2022
16.80
 288,370 17 17.20 16.80 18,000 0 0.3
22/03/2022
16.90
 278,300 16.60 17 16.20 0 0 0
21/03/2022
16.80
 194,007 17 17.10 16.70 0 0 0
18/03/2022
17
 145,139 17.10 17.30 16.80 0 0 0
17/03/2022
17.20
 230,030 17.10 17.60 16.80 0 0 0
16/03/2022
17.10
 201,540 17.10 17.30 16.50 0 0 0
15/03/2022
17.10
 229,138 15.80 17.30 15.50 0 0 0
14/03/2022
16.50
 451,210 17.30 17.30 15.70 0 4,000 -0.1
11/03/2022
17.30
 520,254 18.50 18.50 17.20 7,300 0 0.1
10/03/2022
18.50
 653,155 18.40 19.50 18 0 100 0.0
09/03/2022
18
 807,988 17.80 18.40 16.70 200 0 0.0
08/03/2022
17.70
 838,055 17.30 18.40 16.70 4,300 0 0.1
07/03/2022
17.30
 778,526 16.70 17.50 16.60 0 100 0.0
04/03/2022
16.60
 620,657 15.90 16.60 15.90 0 0 0
03/03/2022
15.80
 233,516 15.70 15.80 15.50 0 0 0
02/03/2022
15.70
 281,025 15.90 15.90 15.40 0 0 0
01/03/2022
15.80
 241,560 15.60 16 15.40 0 0 0
28/02/2022
15.60
 251,912 15.60 15.70 15.40 0 0 0
25/02/2022
15.60
 365,728 15.50 16 15.20 0 0 0
24/02/2022
15.30
 358,034 15.70 16 14.60 0 0 0
23/02/2022
15.70
 280,722 15.60 15.80 15.50 0 0 0
22/02/2022
15.70
 297,045 16.10 16.10 15.30 0 0 0
21/02/2022
16
 218,318 15.80 16.40 15.80 100 0 0.0
18/02/2022
15.80
 303,516 15.30 15.90 15.10 0 0 0
17/02/2022
15.30
 125,405 15.20 15.30 15 0 100 0.0
16/02/2022
15.20
 116,142 15.10 15.30 14.90 0 0 0
15/02/2022
15
 121,701 14.80 15 14.50 0 0 0
14/02/2022
14.90
 334,300 15.40 15.40 14.80 0 0 0
11/02/2022
15.30
 139,288 15.20 15.40 15.20 0 0 0
10/02/2022
15.20
 136,102 15.20 15.30 14.80 0 0 0
09/02/2022
15.10
 160,320 14.90 15.20 14.80 0 0 0
08/02/2022
14.90
 88,804 15.30 15.30 14.90 100 0 0.0
07/02/2022
15.30
 175,430 14.90 15.50 14.90 0 0 0
28/01/2022
14.90
 234,230 14.20 14.90 14.20 0 0 0
27/01/2022
14.20
 134,210 14.10 14.70 14.10 0 0 0
26/01/2022
14.20
 96,550 14 14.60 13.90 0 0 0
25/01/2022
13.90
 210,610 13.40 14 12.90 0 5,000 -0.1
24/01/2022
13.90
 232,904 15.10 15.10 13.70 0 0 0
21/01/2022
15.20
 246,700 15.90 15.90 15 0 0 0
20/01/2022
15.50
 270,220 15 15.50 14.50 0 0 0
19/01/2022
14.60
 240,065 13.60 14.90 13.60 0 0 0
18/01/2022
13.80
 315,172 14.80 14.80 13.80 0 0 0
17/01/2022
15.20
 859,283 16.80 17 15.20 0 0 0
14/01/2022
16.80
 489,037 17 17.50 16.30 0 0 0
13/01/2022
17.10
 309,593 18.50 18.60 16.90 0 0 0
12/01/2022
18.50
 495,705 18 18.90 17.70 0 0 0
11/01/2022
18
 391,919 18.40 18.60 17.90 0 0 0
10/01/2022
18.40
 658,612 19.50 19.80 17.60 0 0 0
07/01/2022
19.50
 611,741 19 19.60 18.90 0 0 0
06/01/2022
19
 539,705 19.50 19.70 18.80 0 12,100 -0.2
05/01/2022
19.50
 622,873 20.10 20.50 19.40 0 0 0
04/01/2022
20.10
 497,278 19.90 20.30 19.70 0 0 0
31/12/2021
19.90
 659,972 20.60 20.80 19.70 0 0 0

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