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)
03/06/2022
11.43
 50,700 11.43 11.53 11.43 0 0 0
02/06/2022
11.05
 15,500 10.85 11.05 10.85 0 0 0
01/06/2022
10.95
 28,400 11.14 11.14 10.85 0 0 0
31/05/2022
10.66
 24,700 10.85 10.85 10.56 0 0 0
30/05/2022
11.43
 6,500 11.53 11.53 10.66 0 0 0
27/05/2022
11.14
 5,900 11.05 11.14 11.05 0 0 0
26/05/2022
11.24
 19,300 11.24 11.24 11.24 0 0 0
25/05/2022
11.24
 8,000 11.05 11.24 11.05 0 0 0
24/05/2022
11.05
 9,100 11.14 11.14 11.05 0 0 0
23/05/2022
11.14
 11,500 11.14 11.14 10.08 0 0 0
20/05/2022
11.14
 9,450 11.14 11.24 11.14 0 0 0
19/05/2022
11.43
 21,500 11.14 11.53 10.95 0 0 0
18/05/2022
11.24
 4,900 11.72 11.72 11.14 0 0 0
17/05/2022
11.53
 11,600 10.85 11.53 10.85 0 0 0
16/05/2022
11.24
 25,100 11.43 11.63 10.85 0 0 0
13/05/2022
11.92
 11,000 12.01 12.01 11.24 0 0 0
12/05/2022
11.82
 84,100 12.11 12.31 11.82 0 0 0
11/05/2022
12.11
 47,921 11.43 12.21 11.43 0 0 0
10/05/2022
12.01
 26,600 11.24 12.01 11.14 0 0 0
09/05/2022
12.11
 55,100 12.31 12.50 11.53 0 0 0
06/05/2022
12.21
 37,200 11.82 12.50 11.82 0 0 0
05/05/2022
12.11
 83,900 12.11 12.98 12.11 0 0 0
04/05/2022
11.82
 160,400 11.14 12.11 11.14 0 0 0
29/04/2022
11.43
 48,500 11.14 11.43 10.95 0 0 0
28/04/2022
11.43
 75,600 11.14 11.43 10.85 0 0 0
27/04/2022
11.43
 1,400 11.43 11.43 10.17 0 0 0
26/04/2022
11.43
 302,800 10.66 11.63 10.66 0 0 0
25/04/2022
9.69
 97,200 11.34 12.11 9.69 0 0 0
22/04/2022
11.43
 49,200 11.63 11.63 11.24 0 0 0
21/04/2022
11.72
 91,300 11.92 12.11 11.14 0 0 0
20/04/2022
11.92
 246,600 12.11 12.40 11.63 0 0 0
19/04/2022
11.53
 149,900 10.08 11.53 10.37 0 0 0
18/04/2022
10.08
 10,800 10.46 10.46 9.98 0 0 0
15/04/2022
10.46
 10,400 10.66 10.85 8.53 0 0 0
14/04/2022
10.66
 5,600 10.95 10.95 9.79 0 0 0
13/04/2022
10.95
 5,900 10.66 11.43 10.46 0 0 0
12/04/2022
10.66
 18,300 10.95 11.05 10.66 0 0 0
08/04/2022
11.53
 3,100 11.14 11.53 10.66 0 0 0
07/04/2022
11.43
 23,200 11.82 11.82 11.43 0 0 0
06/04/2022
11.82
 31,400 12.11 12.11 11.72 0 0 0
05/04/2022
11.82
 24,700 11.92 11.92 11.72 0 0 0
04/04/2022
11.92
 62,900 11.63 11.92 11.63 0 0 0
01/04/2022
11.63
 71,600 11.34 11.63 11.34 0 0 0
31/03/2022
11.53
 9,300 11.63 11.63 11.43 0 0 0
30/03/2022
11.53
 18,200 11.82 12.11 11.53 0 0 0
29/03/2022
11.43
 135,150 11.53 12.60 11.43 0 0 0
28/03/2022
11.43
 68,100 11.63 11.63 11.34 0 0 0
25/03/2022
11.53
 32,300 11.53 11.53 11.24 0 0 0
24/03/2022
11.43
 47,000 11.24 11.53 11.24 0 0 0
23/03/2022
11.14
 12,500 11.24 11.34 11.14 0 0 0
22/03/2022
11.24
 41,200 11.05 11.63 10.95 0 0 0
21/03/2022
10.85
 26,300 10.85 10.95 10.85 0 0 0
18/03/2022
10.95
 34,200 11.24 11.43 10.95 0 0 0
17/03/2022
11.34
 21,508 11.53 11.53 11.34 0 0 0
16/03/2022
11.34
 36,900 11.24 11.92 11.14 0 0 0
15/03/2022
11.24
 29,000 10.75 11.63 10.75 0 0 0
14/03/2022
11.05
 62,100 11.43 11.43 10.95 0 0 0
11/03/2022
11.43
 61,000 11.63 11.63 11.43 0 0 0
10/03/2022
11.72
 128,700 11.63 11.92 11.53 0 0 0
09/03/2022
11.82
 117,100 11.43 12.11 10.66 0 0 0
08/03/2022
11.43
 65,200 10.66 11.63 10.66 0 0 0
07/03/2022
11.43
 53,800 11.24 11.63 11.14 0 0 0
04/03/2022
11.14
 63,110 11.34 11.34 11.05 0 0 0
03/03/2022
11.34
 109,700 10.66 11.63 10.46 0 0 0
02/03/2022
10.66
 35,500 10.46 10.75 10.46 0 0 0
01/03/2022
10.37
 25,800 10.27 10.66 10.17 0 0 0
28/02/2022
10.56
 15,400 10.85 10.85 10.17 0 0 0
25/02/2022
10.85
 31,700 11.14 11.14 10.75 0 0 0
24/02/2022
11.14
 117,500 10.46 11.34 10.46 0 0 0
23/02/2022
10.46
 74,600 10.08 10.46 9.79 0 0 0
22/02/2022
10.27
 11,100 10.17 10.37 10.08 0 0 0
21/02/2022
10.17
 47,900 10.08 10.27 9.98 0 0 0
18/02/2022
10.27
 38,300 10.17 10.27 9.98 0 0 0
17/02/2022
10.17
 10,900 10.08 10.37 10.08 0 0 0
16/02/2022
10.37
 12,900 10.17 10.37 9.98 0 0 0
15/02/2022
10.37
 18,100 10.27 10.56 9.98 0 0 0
14/02/2022
10.08
 16,300 10.27 10.27 9.98 0 0 0
11/02/2022
10.27
 10,600 10.27 10.46 9.88 0 0 0
10/02/2022
10.46
 4,000 10.27 10.56 10.27 0 0 0
09/02/2022
10.27
 8,000 10.17 10.56 10.17 0 0 0
08/02/2022
10.08
 8,000 9.69 10.46 9.69 0 0 0
07/02/2022
9.79
 83,700 9.69 10.56 9.40 0 0 0
28/01/2022
9.98
 77,400 9.69 9.98 9.20 0 0 0
27/01/2022
10.08
 32,600 9.98 10.27 9.69 0 0 0
26/01/2022
10.17
 33,210 10.66 11.05 9.88 0 0 0
25/01/2022
10.56
 5,900 10.95 10.95 10.17 0 0 0
24/01/2022
10.66
 3,400 10.66 10.66 10.17 0 0 0
21/01/2022
10.66
 12,300 10.66 11.05 10.46 0 0 0
20/01/2022
10.95
 25,600 9.88 11.05 9.88 0 0 0
19/01/2022
10.75
 17,900 10.66 11.63 10.27 0 0 0
18/01/2022
10.56
 33,000 10.85 11.05 10.46 0 0 0
17/01/2022
10.95
 19,100 12.01 12.01 10.66 0 0 0
14/01/2022
11.24
 26,600 11.24 11.63 10.95 0 0 0
13/01/2022
11.63
 52,400 11.72 11.82 11.14 0 0 0
12/01/2022
11.72
 32,700 13.08 13.08 11.53 0 0 0
11/01/2022
12.40
 79,000 12.69 13.08 12.40 0 0 0
10/01/2022
12.79
 308,700 12.01 13.37 12.01 0 0 0
07/01/2022
11.92
 119,801 11.43 11.92 11.43 0 0 0
06/01/2022
11.43
 30,400 11.34 11.43 11.24 0 0 0
05/01/2022
11.34
 22,734 11.14 11.43 11.14 0 0 0

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