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

13.20
0.30
(2.33%)
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) 		2.50 21.19% 2,302,900 0 0
11.40
14.30
12.90
2 tháng
(2026-08-10) 		1.50 11.72% 4,106,300 0 0
11.40
14.30
12.90
3 tháng
(2026-07-10) 		0.99 7.46% 5,472,400 0 0
11.40
14.30
12.90
6 tháng
(2026-04-13) 		1.38 10.65% 8,591,000 0 0
11.40
14.31
12.90
12 tháng
(2025-10-13) 		3.38 30.92% 32,923,700 0 0
10.62
14.77
12.90
24 tháng
(2024-10-18) 		4.85 51.27% 77,906,435 -2,336 0.0
7.38
14.77
12.90
36 tháng
(2023-10-24) 		5.88 69.79% 90,833,659 -2,497 0.0
6.25
14.77
12.90
60 tháng
(2021-11-03) 		1.92 15.55% 115,863,234 -324,398 -2.5
5.53
18.01
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2021
12.92
 32,680 13.04 13.07 12.80 10,100 0 0.3
29/12/2021
13.00
 57,200 12.61 13.11 12.61 36,100 0 1.2
28/12/2021
12.61
 75,000 12.76 12.76 12.41 0 0 0
27/12/2021
12.76
 15,300 12.45 12.76 12.26 400 0 0.0
24/12/2021
12.49
 22,700 12.61 12.80 12.41 3,500 0 0.1
23/12/2021
12.61
 57,900 12.80 12.80 12.26 0 0 0
22/12/2021
12.92
 95,100 13.04 13.19 12.80 0 0 0
21/12/2021
13.04
 161,691 12.18 13.38 12.18 0 0 0
20/12/2021
12.26
 20,500 12.10 12.41 12.10 0 0 0
17/12/2021
12.41
 98,289 12.03 12.61 12.03 0 0 0
16/12/2021
12.18
 33,000 12.07 12.41 12.07 0 0 0
15/12/2021
12.30
 34,614 12.45 12.45 12.22 0 0 0
14/12/2021
12.30
 45,600 12.03 12.30 12.03 0 1,200 0.0
13/12/2021
11.95
 33,000 12.10 12.22 11.95 0 0 0
10/12/2021
12.10
 17,322 12.07 12.38 12.07 0 0 0
09/12/2021
12.22
 20,000 12.07 12.26 12.07 0 0 0
08/12/2021
12.03
 22,820 12.22 12.22 11.83 0 0 0
07/12/2021
12.34
 50,100 11.76 12.38 11.72 10,200 0 0.3
06/12/2021
11.68
 41,425 11.83 11.99 11.64 0 0 0
03/12/2021
11.99
 63,400 11.87 12.18 11.87 15,400 0 0.5
02/12/2021
11.99
 33,900 12.07 12.10 11.87 5,500 0 0.2
01/12/2021
12.07
 35,022 11.83 12.07 11.83 6,800 0 0.2
30/11/2021
11.83
 46,600 11.72 11.99 11.72 0 0 0
29/11/2021
11.72
 64,180 11.76 11.83 11.64 0 0 0
26/11/2021
11.87
 57,319 11.83 12.10 11.79 0 0 0
25/11/2021
12.07
 79,101 11.91 12.22 11.91 0 0 0
24/11/2021
11.91
 126,500 12.03 12.38 11.83 0 0 0
23/11/2021
12.03
 89,700 11.60 12.18 11.56 0 0 0
22/11/2021
11.64
 189,907 12.41 12.45 11.64 600 0 0.0
19/11/2021
12.45
 132,700 13.23 13.23 12.45 0 0 0
18/11/2021
13.23
 107,425 13.23 13.58 13.11 0 0 0
17/11/2021
13.23
 151,206 13.11 13.77 12.88 0 0 0
16/11/2021
13.11
 88,737 12.76 13.19 12.61 0 0 0
15/11/2021
12.76
 240,209 13.00 13.00 12.53 0 0 0
12/11/2021
13.00
 47,300 13.04 13.27 12.88 0 0 0
11/11/2021
13.27
 142,202 13.62 13.62 13.00 0 0 0
10/11/2021
13.62
 360,834 12.41 13.66 12.34 0 0 0
09/11/2021
12.41
 133,760 12.61 12.76 12.41 0 0 0
08/11/2021
12.61
 103,767 12.61 12.80 12.53 0 0 0
05/11/2021
12.61
 109,601 12.38 12.80 12.38 1,200 0 0.0
04/11/2021
12.34
 88,606 12.22 12.41 12.22 0 0 0
03/11/2021
12.38
 197,607 12.84 12.84 12.38 0 0 0
02/11/2021
12.76
 191,004 12.41 13.11 12.22 0 20,500 -0.7
01/11/2021
12.41
 178,906 12.76 12.80 12.41 0 24,200 -0.8
29/10/2021
12.84
 125,300 13.11 13.11 12.80 0 0 0
28/10/2021
13.11
 154,100 13.19 13.54 12.92 0 400 0.0
27/10/2021
13.15
 110,500 13.19 13.35 13.07 0 0 0
25/10/2021
12.88
 113,305 13.38 13.38 12.88 0 0 0
22/10/2021
13.27
 121,703 12.80 13.27 12.76 3,000 0 0.1
21/10/2021
13.15
 178,160 13.19 13.27 12.76 0 0 0
20/10/2021
13.31
 193,741 13.58 13.58 12.92 0 0 0
19/10/2021
13.62
 262,400 13.50 13.97 13.50 23,500 0 0.8
18/10/2021
13.50
 146,520 13.50 13.66 13.04 0 0 0
15/10/2021
13.50
 248,620 13.04 13.50 12.73 0 0 0
14/10/2021
13.00
 646,838 13.89 13.97 12.80 0 0 0
13/10/2021
14.16
 115,476 14.35 14.35 13.73 0 0 0
12/10/2021
14.35
 293,415 14.63 14.63 13.77 3,000 500 0.1
11/10/2021
14.59
 431,818 14.35 14.70 13.58 43,000 0 1.5
08/10/2021
14.35
 83,320 14.67 14.74 14.04 0 0 0
07/10/2021
14.55
 217,260 14.35 14.74 13.73 0 0 0
06/10/2021
14.35
 357,608 12.10 14.39 12.07 0 700 0.0
05/10/2021
13.11
 234,500 13.38 13.38 12.73 0 400 0.0
04/10/2021
13.50
 157,336 12.96 13.85 12.96 0 0 0
01/10/2021
12.96
 491,247 11.76 12.96 11.64 200 18,000 -0.5
30/09/2021
11.79
 355,360 10.94 11.83 10.71 400 5,000 -0.1
29/09/2021
10.94
 86,400 11.13 11.13 10.67 0 0 0
28/09/2021
11.13
 196,506 10.71 11.17 10.51 0 0 0
27/09/2021
10.71
 166,606 10.90 11.13 10.59 4,700 0 0.1
24/09/2021
11.33
 110,900 11.52 11.52 10.86 8,000 0 0.2
23/09/2021
11.52
 221,900 11.56 11.64 11.25 42,000 0 1.2
22/09/2021
11.56
 122,466 11.52 11.68 11.41 0 0 0
21/09/2021
11.52
 198,310 11.25 11.72 10.94 0 0 0
20/09/2021
11.25
 180,500 12.22 12.61 11.25 0 19,000 -0.6
17/09/2021
11.99
 181,756 11.33 12.10 11.17 0 0 0
16/09/2021
11.33
 260,860 11.64 11.64 10.98 5,000 0 0.1
15/09/2021
11.60
 226,800 11.79 12.18 11.37 0 0 0
14/09/2021
11.79
 537,255 11.25 12.03 11.25 0 26,000 -0.8
13/09/2021
11.02
 363,300 10.05 11.02 10.09 0 0 0
10/09/2021
10.05
 174,124 9.97 10.05 9.47 0 0 0
09/09/2021
9.43
 228,720 8.77 9.54 8.73 300 0 0.0
08/09/2021
8.73
 185,820 8.54 8.81 8.54 25,400 0 0.6
07/09/2021
8.61
 386,320 9.08 9.08 8.42 0 0 0
06/09/2021
8.30
 204,420 7.57 8.30 7.57 0 7,000 -0.1
01/09/2021
7.57
 158,106 7.33 7.64 7.29 0 3,900 -0.1
31/08/2021
7.33
 123,005 7.41 7.45 7.22 0 0 0
30/08/2021
7.29
 168,720 6.98 7.57 6.91 2,000 2,200 0.0
27/08/2021
6.91
 58,000 6.79 6.91 6.75 0 0 0
26/08/2021
6.79
 190,305 6.79 6.91 6.75 0 0 0
25/08/2021
6.75
 48,700 6.67 6.75 6.63 0 0 0
24/08/2021
6.67
 67,900 6.63 6.75 6.63 0 0 0
23/08/2021
6.71
 67,500 6.79 6.94 6.71 18,200 0 0.3
20/08/2021
7.02
 145,820 7.10 7.14 6.67 0 0 0
19/08/2021
7.06
 84,000 6.98 7.37 6.94 1,700 0 0.0
18/08/2021
6.98
 147,246 6.87 7.10 6.83 21,900 5,400 0.3
17/08/2021
6.94
 148,124 7.18 7.22 6.67 0 82,500 -1.5
16/08/2021
7.18
 162,550 7.29 7.29 7.10 0 0 0
13/08/2021
7.29
 307,336 7.49 7.49 6.91 30,400 0 0.6
12/08/2021
7.49
 183,325 7.37 7.72 7.25 42,000 500 0.8
11/08/2021
7.33
 209,000 7.37 7.53 7.14 40,500 500 0.7
10/08/2021
7.14
 376,778 6.44 7.14 6.44 0 3,000 -0.1

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