CTCP Chứng khoán Dầu khí (psi)

7.50
0
(0%)
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)
30/12/2021
20.40
 1,657,894 18.90 20.40 18.40 0 0 0
29/12/2021
18.60
 361,994 18.10 18.70 18 0 0 0
28/12/2021
18.20
 339,877 18.50 18.80 18 0 0 0
27/12/2021
18.50
 189,103 19 19 17.80 500 0 0.0
24/12/2021
18.50
 203,735 18 18.50 17.70 0 0 0
23/12/2021
18
 656,493 18.60 18.70 17.20 400 0 0.0
22/12/2021
18.60
 511,115 18.90 19 18.30 0 0 0
21/12/2021
18.90
 439,920 19.30 19.30 18.90 0 0 0
20/12/2021
19.30
 772,020 19 19.60 18.50 0 0 0
17/12/2021
19
 805,103 17.60 19.30 17.50 0 0 0
16/12/2021
17.70
 259,994 17.80 17.80 17.50 0 0 0
15/12/2021
17.80
 179,075 17.60 17.80 17.50 0 0 0
14/12/2021
17.80
 300,681 18.10 18.10 17.60 100 0 0.0
13/12/2021
18
 262,924 17.60 18 17.60 0 0 0
10/12/2021
17.80
 277,895 17.90 18.20 17.50 0 1,000 0.0
09/12/2021
17.90
 290,215 17.60 17.90 17.30 0 0 0
08/12/2021
17.60
 257,650 17.80 18 17.50 0 0 0
07/12/2021
17.80
 529,366 16.50 17.90 16.40 0 0 0
06/12/2021
16.40
 887,136 17.90 17.90 16.30 0 0 0
03/12/2021
17.90
 834,535 18.80 19 17.70 0 0 0
02/12/2021
18.80
 645,463 19.10 19.20 18.80 0 0 0
01/12/2021
19.10
 885,654 19.40 19.40 18.70 0 5,000 -0.1
30/11/2021
19.40
 786,800 19.70 20.30 19.40 0 200 0.0
29/11/2021
19.80
 930,083 17.90 19.80 17.90 0 0 0
26/11/2021
19.80
 1,141,545 20.90 20.90 19.60 30,000 0 0.6
25/11/2021
20.90
 804,043 20.90 21.50 18.90 25,000 0 0.5
24/11/2021
20.90
 489,578 20.50 22 20.50 15,000 0 0.3
23/11/2021
20.50
 785,487 19.10 20.50 18.50 0 0 0
22/11/2021
19.10
 756,220 20.50 21.20 18.70 0 0 0
19/11/2021
20.50
 889,894 22.50 23.30 20.30 0 500 0.0
18/11/2021
22.50
 618,315 21.20 22.90 21.20 0 300 0.0
17/11/2021
21.20
 738,619 21 21.70 20.60 1,000 50,600 -1.1
16/11/2021
21.10
 647,345 21.40 21.60 20.40 0 0 0
15/11/2021
21.40
 678,861 19.90 21.80 19.90 3,000 9,000 -0.1
12/11/2021
19.90
 604,559 19.50 19.90 18.90 1,000 0 0.0
11/11/2021
19.20
 738,411 19 20 18.60 0 0 0
10/11/2021
19.10
 706,333 19.10 19.40 18.50 0 8,000 -0.2
09/11/2021
19
 835,272 18.50 19.70 18.10 0 7,000 -0.1
08/11/2021
18.30
 1,114,227 16.80 18.30 16.70 69,600 0 1.3
05/11/2021
16.70
 995,529 16.50 17.20 16.40 0 100 0.0
04/11/2021
16.20
 883,866 15.40 16.80 15 15,000 0 0.2
03/11/2021
15.40
 887,251 16.30 17 15.40 0 0 0
02/11/2021
16.30
 1,385,916 15 16.30 14.80 100 0 0.0
01/11/2021
14.90
 1,063,593 14.40 15 14.20 0 0 0
29/10/2021
14.40
 438,050 14.60 14.60 14.10 0 1,000 0.0
28/10/2021
14.60
 498,483 14.50 15 14.30 100 500 0.0
27/10/2021
14.30
 332,226 13.90 14.50 13.90 0 12,900 -0.2
25/10/2021
13.90
 653,277 14.50 14.50 13.70 400 0 0.0
22/10/2021
14.50
 536,125 14.80 15.30 14.20 100 6,000 -0.1
21/10/2021
14.80
 1,510,816 15.90 15.90 14.70 0 1,000 0.0
20/10/2021
14.50
 1,047,648 13.40 14.50 13.40 0 0 0
19/10/2021
13.20
 360,788 13.10 13.40 13 6,000 0 0.1
18/10/2021
13
 536,132 13 13.40 12.60 0 0 0
15/10/2021
12.80
 261,400 13 13.10 12.70 1,500 0 0.0
14/10/2021
12.90
 144,764 13 13.20 12.30 0 0 0
13/10/2021
12.60
 299,150 12.80 12.80 12.50 0 0 0
12/10/2021
12.80
 316,400 13.10 13.20 12.70 0 0 0
11/10/2021
13
 210,070 13.10 13.10 12.80 0 0 0
08/10/2021
13.10
 426,797 13.50 13.50 12.80 0 0 0
07/10/2021
13.20
 301,132 13.10 13.50 12.80 0 0 0
06/10/2021
13.10
 300,817 13.40 13.50 12.90 0 0 0
05/10/2021
13.40
 358,399 12.90 13.60 12.80 0 0 0
04/10/2021
12.90
 444,809 12.90 13.30 12.50 0 0 0
01/10/2021
12.80
 261,329 13.80 13.80 12.50 1,100 1,100 0.0
30/09/2021
12.60
 226,454 12.80 12.80 12.50 1,100 0 0.0
29/09/2021
12.80
 159,103 12.80 12.90 12.10 0 0 0
28/09/2021
12.90
 358,810 11.90 12.90 11.60 5,000 100 0.1
27/09/2021
12.10
 730,640 12.10 13.50 12.10 0 0 0
24/09/2021
13.40
 419,817 13.60 13.90 13.40 900 0 0.0
23/09/2021
13.60
 909,172 14.70 15 13.60 0 0 0
22/09/2021
14.60
 893,767 14.10 15 13.60 100 18,700 -0.3
21/09/2021
14
 1,096,186 12.90 14.50 12.10 0 0 0
20/09/2021
13.20
 1,127,439 13.30 13.90 11.70 0 6,000 -0.1
17/09/2021
12.90
 1,541,293 11.80 12.90 11.80 18,000 6,000 0.1
16/09/2021
11.80
 653,050 12 12.10 11.60 0 0 0
15/09/2021
11.90
 477,892 11.40 11.90 11.20 300 0 0.0
14/09/2021
11.50
 482,136 12 12.40 11.50 0 18,700 -0.2
13/09/2021
12
 1,156,587 11.60 12.30 11.50 0 800 0.0
10/09/2021
11.50
 317,310 11.30 11.50 11.30 0 0 0
09/09/2021
11.30
 329,825 11.20 11.50 11.10 200 0 0.0
08/09/2021
11.20
 303,131 11.30 11.50 11.20 18,000 0 0.2
07/09/2021
11.30
 380,523 12 12 11.20 900 0 0.0
06/09/2021
11.60
 715,930 11.20 11.70 11.20 0 0 0
01/09/2021
11.20
 371,885 11.20 11.30 10.80 0 0 0
31/08/2021
11.20
 386,375 11.30 11.60 11 0 0 0
30/08/2021
11.30
 348,400 11.40 11.60 10.90 0 0 0
27/08/2021
11.30
 419,688 10.80 11.30 10.10 0 0 0
26/08/2021
10.90
 369,733 11.20 11.60 10.70 0 0 0
25/08/2021
11.20
 353,759 11.10 11.30 10.40 2,000 0 0.0
24/08/2021
11.30
 977,050 12.50 13.50 11.30 15,100 1,700 0.2
23/08/2021
12.50
 1,331,214 11.40 12.50 10.80 0 0 0
20/08/2021
11.40
 836,025 11.30 12 10.60 100 0 0.0
19/08/2021
11.30
 1,488,360 10.30 11.30 10 0 0 0
18/08/2021
10.30
 310,405 10 10.40 9.50 0 5 0.0
17/08/2021
10.30
 361,719 10.60 11 10 400 59 0.0
16/08/2021
10.10
 418,830 9.20 10.10 9.20 0 0 0
13/08/2021
9.20
 184,323 9.20 9.30 9 0 0 0
12/08/2021
9.10
 242,850 9 9.40 9 0 0 0
11/08/2021
9.10
 146,200 9 9.20 8.90 0 0 0
10/08/2021
9
 77,878 9.10 9.20 8.90 0 0 0

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