CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

19.50
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
(2025-11-19) 		-0.50 -2.50% 168,000 0 0
18
20
19.50
2 tháng
(2025-10-20) 		-0.10 -0.51% 195,800 0 0
18
21
19.50
3 tháng
(2025-09-22) 		1.50 8.33% 331,800 0 0
17.90
21
19.50
6 tháng
(2025-06-23) 		2.77 16.57% 2,122,400 0 0
12.99
21
19.50
12 tháng
(2024-12-24) 		8.38 75.37% 2,911,359 -13,500 -0.2
11.12
21
19.50
24 tháng
(2024-01-02) 		11.75 151.57% 8,134,152 -13,500 -0.2
6.78
21
19.50
36 tháng
(2023-01-04) 		12.23 168.34% 14,092,154 -13,500 -0.2
5.52
21
19.50
60 tháng
(2021-01-14) 		12.56 180.79% 37,108,472 -19,900 -0.3
5.52
21
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2021
6.49
 100 6.49 6.49 6.49 0 0 0
24/02/2021
6.49
 2,700 6.67 6.85 6.49 0 0 0
23/02/2021
6.67
 7,700 6.85 6.85 6.58 0 0 0
22/02/2021
6.85
 2,100 6.85 6.85 6.85 0 0 0
19/02/2021
6.85
 100 6.76 6.85 6.85 0 0 0
18/02/2021
6.76
 0 6.85 6.76 6.76 0 0 0
17/02/2021
6.85
 8,800 6.85 6.85 6.40 0 0 0
09/02/2021
6.85
 12,400 6.76 6.85 6.67 0 0 0
08/02/2021
6.76
 0 6.85 6.76 6.85 0 0 0
05/02/2021
6.85
 1,700 6.85 6.85 6.67 0 0 0
04/02/2021
6.85
 3,000 6.85 6.85 6.58 0 0 0
03/02/2021
6.85
 3,100 6.85 6.85 6.58 0 0 0
02/02/2021
6.85
 5,100 6.76 6.85 6.85 0 0 0
01/02/2021
6.76
 0 6.76 6.76 6.76 0 0 0
29/01/2021
6.76
 1,500 6.67 6.76 6.76 0 0 0
28/01/2021
6.67
 1,400 6.76 6.85 6.67 0 0 0
27/01/2021
6.76
 3,700 6.94 6.94 6.76 0 0 0
26/01/2021
6.94
 9,500 6.85 6.94 6.67 0 0 0
25/01/2021
6.85
 10,100 6.85 7.04 6.85 0 0 0
22/01/2021
6.85
 32,500 6.85 6.85 6.76 0 20,000 -0.2
21/01/2021
6.85
 100 6.94 6.94 6.85 0 0 0
20/01/2021
6.94
 10,100 6.94 6.94 6.94 0 0 0
19/01/2021
6.94
 66,200 6.94 7.13 6.85 0 0 0
18/01/2021
6.94
 3,100 7.04 7.22 6.94 0 0 0
15/01/2021
7.04
 17,100 6.94 7.13 6.94 0 0 0
14/01/2021
6.94
 2,500 6.94 6.94 6.94 0 0 0
13/01/2021
6.94
 4,400 7.04 7.04 6.94 0 0 0
12/01/2021
7.04
 5,400 6.85 7.04 6.76 0 0 0
11/01/2021
6.85
 85,300 6.76 7.04 6.76 0 0 0
08/01/2021
6.76
 61,000 6.67 6.85 6.76 0 0 0
07/01/2021
6.67
 5,500 6.85 7.04 6.67 0 0 0
06/01/2021
6.85
 3,900 7.22 7.22 6.85 0 0 0
05/01/2021
7.22
 7,100 7.22 7.22 6.67 0 0 0
04/01/2021
7.22
 8,100 6.76 7.22 6.76 0 0 0
31/12/2020
6.76
 18,500 6.85 6.85 6.76 0 0 0
30/12/2020
6.85
 4,000 6.85 6.85 6.85 0 0 0
29/12/2020
6.85
 800 6.85 6.85 6.85 0 0 0
28/12/2020
6.85
 2,400 6.85 6.85 6.85 0 0 0
25/12/2020
6.85
 5,000 6.76 7.04 6.76 0 0 0
24/12/2020
6.76
 1,200 6.85 6.85 6.76 0 0 0
23/12/2020
6.85
 2,400 6.85 6.85 6.85 0 0 0
22/12/2020
6.85
 5,400 6.85 6.94 6.85 0 0 0
21/12/2020
6.85
 2,100 6.94 6.94 6.85 0 0 0
18/12/2020
6.94
 4,600 7.22 7.22 6.85 0 0 0
17/12/2020
7.22
 4,400 7.22 7.22 6.85 0 0 0
16/12/2020
7.22
 57,100 6.76 7.22 6.76 0 0 0
15/12/2020
6.76
 3,500 6.85 6.94 6.76 0 0 0
14/12/2020
6.85
 10,600 6.76 6.94 6.76 0 0 0
11/12/2020
6.76
 10,000 6.76 6.85 6.76 0 0 0
10/12/2020
6.76
 4,100 6.76 6.76 6.76 0 0 0
09/12/2020
6.76
 18,400 6.85 6.94 6.67 0 0 0
08/12/2020
6.85
 34,000 6.40 6.85 6.40 0 0 0
07/12/2020
6.40
 0 6.40 6.40 6.40 0 0 0
04/12/2020
6.40
 28,636 6.40 6.58 6.30 0 0 0
03/12/2020
6.40
 8,500 6.03 6.40 6.12 0 0 0
02/12/2020
6.03
 4,100 5.76 6.21 6.03 0 0 0
01/12/2020
5.76
 900 5.85 5.85 5.76 0 0 0
30/11/2020
5.85
 2,000 5.94 5.94 5.85 0 0 0
27/11/2020
5.94
 500 5.76 5.94 5.94 0 0 0
26/11/2020
5.76
 28,100 5.67 6.21 5.76 0 0 0
25/11/2020
5.67
 4,500 5.67 5.76 5.67 0 0 0
24/11/2020
5.67
 5,400 5.85 5.85 5.67 0 0 0
23/11/2020
5.85
 100 5.85 5.85 5.85 0 0 0
20/11/2020
5.85
 10,200 5.76 5.85 5.67 0 0 0
19/11/2020
5.76
 32,700 5.67 5.85 5.67 0 0 0
18/11/2020
5.67
 19,300 5.57 5.94 5.67 0 0 0
17/11/2020
5.57
 2,500 5.76 5.76 5.57 0 0 0
16/11/2020
5.76
 1,110 5.76 5.76 5.57 0 0 0
13/11/2020
5.76
 5,000 5.57 5.76 5.57 0 0 0
12/11/2020
5.57
 0 5.57 5.57 5.57 0 0 0
11/11/2020
5.57
 1,000 5.76 5.76 5.57 0 0 0
10/11/2020
5.76
 11,400 5.57 5.94 5.48 0 0 0
09/11/2020
5.57
 0 5.57 5.57 5.57 0 0 0
06/11/2020
5.57
 600 5.67 5.67 5.57 0 0 0
05/11/2020
5.67
 200 5.76 5.76 5.67 0 0 0
04/11/2020
5.76
 0 5.67 5.76 5.76 0 0 0
03/11/2020
5.67
 2,500 5.57 5.76 5.67 0 0 0
02/11/2020
5.57
 0 5.67 5.57 5.57 0 0 0
30/10/2020
5.67
 8,000 5.48 5.67 5.57 0 0 0
29/10/2020
5.48
 3,000 5.67 5.76 5.48 0 0 0
28/10/2020
5.67
 2,600 5.57 5.76 5.57 0 0 0
27/10/2020
5.57
 9,900 5.67 5.67 5.48 0 0 0
26/10/2020
5.67
 5,600 5.67 5.67 5.48 0 0 0
23/10/2020
5.67
 1,300 5.67 5.67 5.57 0 0 0
22/10/2020
5.67
 6,900 5.48 5.76 5.48 0 0 0
21/10/2020
5.48
 1,500 5.48 5.48 5.48 0 0 0
20/10/2020
5.48
 2,500 5.48 5.48 5.48 0 0 0
19/10/2020
5.48
 1,500 5.48 5.48 5.48 0 0 0
16/10/2020
5.48
 0 5.48 5.48 5.48 0 0 0
15/10/2020
5.48
 500 5.48 5.48 5.48 0 0 0
14/10/2020
5.48
 8,100 5.48 5.48 5.48 0 0 0
13/10/2020
5.48
 4,000 5.48 5.48 5.48 0 0 0
12/10/2020
5.48
 1,000 5.48 5.48 5.48 0 0 0
09/10/2020
5.48
 5,000 5.48 5.48 5.48 0 0 0
08/10/2020
5.48
 1,000 5.48 5.48 5.48 0 0 0
07/10/2020
5.48
 11,500 5.57 5.57 5.48 0 0 0
06/10/2020
5.57
 13,600 5.57 5.57 4.93 0 0 0
05/10/2020
5.57
 3,100 5.57 5.57 5.48 0 0 0
02/10/2020
5.57
 1,000 5.57 5.57 5.57 0 0 0
01/10/2020
5.57
 3,500 5.57 5.57 5.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |