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

13
0.10
(0.78%)
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)
09/08/2021
6.52
 28,500 6.48 6.52 6.44 0 0 0
06/08/2021
6.48
 44,410 6.60 6.63 6.48 3,900 0 0.1
05/08/2021
6.63
 92,200 6.48 6.75 6.48 51,700 0 0.9
04/08/2021
6.44
 29,000 6.36 6.52 6.32 0 0 0
03/08/2021
6.36
 29,800 6.36 6.36 6.32 0 0 0
02/08/2021
6.44
 43,600 6.36 6.44 6.36 0 0 0
30/07/2021
6.36
 29,600 6.36 6.36 6.32 0 0 0
29/07/2021
6.44
 67,800 6.32 6.44 6.29 0 0 0
28/07/2021
6.32
 16,800 6.32 6.32 6.25 0 0 0
27/07/2021
6.32
 29,400 6.32 6.40 6.29 0 0 0
26/07/2021
6.29
 12,400 6.21 6.29 6.17 0 0 0
23/07/2021
6.29
 41,600 6.29 6.36 6.21 5,000 0 0.1
22/07/2021
6.36
 40,800 6.32 6.36 6.21 0 0 0
21/07/2021
6.29
 41,100 6.40 6.40 6.21 0 1,000 0.0
20/07/2021
6.36
 23,600 6.32 6.36 6.32 0 0 0
19/07/2021
6.36
 98,700 6.25 6.44 6.21 0 0 0
16/07/2021
6.21
 23,300 6.05 6.21 6.05 0 0 0
15/07/2021
6.01
 35,600 6.01 6.05 5.94 0 0 0
14/07/2021
6.01
 21,800 6.01 6.01 5.86 0 0 0
13/07/2021
6.01
 13,100 5.90 6.01 5.82 4,200 0 0.1
12/07/2021
6.01
 41,600 6.13 6.17 5.66 0 0 0
09/07/2021
6.25
 52,610 6.25 6.36 6.17 0 0 0
08/07/2021
6.25
 45,306 6.21 6.29 6.21 0 0 0
07/07/2021
6.29
 48,703 6.32 6.32 6.17 0 0 0
06/07/2021
6.29
 40,700 6.52 6.52 6.29 0 0 0
05/07/2021
6.48
 64,900 6.48 6.56 6.40 0 0 0
02/07/2021
6.48
 22,900 6.44 6.48 6.40 0 0 0
01/07/2021
6.48
 18,200 6.48 6.48 6.44 0 0 0
30/06/2021
6.48
 41,000 6.56 6.56 6.44 0 0 0
29/06/2021
6.56
 28,700 6.60 6.79 6.52 0 0 0
28/06/2021
6.60
 43,000 6.60 6.63 6.52 0 0 0
25/06/2021
6.52
 51,180 6.52 6.56 6.44 0 0 0
24/06/2021
6.56
 49,600 6.56 6.63 6.48 0 0 0
23/06/2021
6.56
 68,100 6.75 6.75 6.56 0 0 0
22/06/2021
6.67
 36,200 6.79 6.91 6.67 0 0 0
21/06/2021
6.71
 81,300 6.79 6.79 6.71 4,000 0 0.1
18/06/2021
6.67
 103,600 6.56 6.67 6.52 0 500 0.0
17/06/2021
6.56
 45,850 6.52 6.56 6.48 0 0 0
16/06/2021
6.56
 47,800 6.56 6.60 6.48 800 100 0.0
15/06/2021
6.56
 51,800 6.48 6.56 6.44 0 100 0.0
14/06/2021
6.52
 36,638 6.67 6.67 6.44 0 0 0
11/06/2021
6.56
 44,712 6.44 6.56 6.40 0 0 0
10/06/2021
6.40
 101,469 6.60 6.60 6.32 200 0 0.0
09/06/2021
6.60
 30,000 6.60 6.79 6.40 0 0 0
08/06/2021
6.60
 22,100 7.02 7.02 6.52 300 0 0.0
07/06/2021
7.06
 276,019 6.94 7.18 6.83 0 500 0.0
04/06/2021
6.87
 115,830 6.56 6.91 6.48 0 0 0
03/06/2021
6.56
 87,200 6.60 6.60 6.48 500 0 0.0
02/06/2021
6.52
 80,500 6.52 6.63 6.40 0 0 0
01/06/2021
6.60
 60,900 6.67 6.75 6.60 10,000 1,000 0.2
31/05/2021
6.67
 57,200 6.44 6.79 6.32 0 0 0
28/05/2021
6.44
 85,600 6.21 6.56 6.21 0 0 0
27/05/2021
6.21
 15,700 6.29 6.29 6.17 0 0 0
26/05/2021
6.21
 43,400 6.21 6.32 6.21 0 0 0
25/05/2021
6.21
 38,000 6.25 6.32 6.17 0 0 0
24/05/2021
6.29
 35,100 6.21 6.32 6.13 0 100 0.0
21/05/2021
6.13
 60,200 6.05 6.25 6.05 0 0 0
20/05/2021
6.05
 50,300 6.13 6.13 5.97 0 100 0.0
19/05/2021
6.13
 19,500 6.17 6.21 6.09 0 0 0
18/05/2021
6.17
 90,500 6.25 6.25 6.05 100 8,000 -0.1
17/05/2021
6.25
 48,000 6.40 6.40 6.25 100 0 0.0
14/05/2021
6.36
 41,000 6.29 6.40 6.25 0 0 0
13/05/2021
6.40
 97,900 6.40 6.44 6.29 0 0 0
12/05/2021
6.40
 30,000 6.21 6.44 6.21 0 5,000 -0.1
11/05/2021
6.29
 33,124 6.32 6.40 6.25 0 7,000 -0.1
10/05/2021
6.21
 54,100 6.29 6.32 6.13 0 7,000 -0.1
07/05/2021
6.32
 40,900 6.40 6.40 6.17 400 0 0.0
06/05/2021
6.25
 53,100 6.40 6.48 6.25 100 0 0.0
05/05/2021
6.40
 66,900 6.60 6.63 6.40 0 6,000 -0.1
04/05/2021
6.44
 87,600 6.36 6.44 6.17 100 14,900 -0.2
29/04/2021
6.48
 69,200 6.67 6.67 6.44 100 20,100 -0.3
28/04/2021
6.52
 101,200 6.60 6.60 6.48 100 1,900 0.0
27/04/2021
6.63
 66,500 6.60 6.63 6.52 0 6,100 -0.1
26/04/2021
6.56
 75,200 6.79 6.83 6.52 8,000 14,000 -0.1
23/04/2021
6.79
 62,100 6.60 6.79 6.52 300 3,000 0.0
22/04/2021
6.71
 154,900 6.91 6.98 6.71 200 0 0.0
20/04/2021
7.02
 122,900 7.18 7.25 6.94 200 1,000 0.0
19/04/2021
7.06
 70,406 7.22 7.22 6.91 1,600 2,800 0.0
16/04/2021
6.98
 366,400 7.06 7.45 6.79 100 0 0.0
15/04/2021
7.18
 56,900 7.37 7.37 6.98 0 0 0
14/04/2021
7.37
 100,600 7.22 7.37 7.18 0 0 0
13/04/2021
7.22
 180,900 7.45 7.49 7.14 2,800 0 0.1
12/04/2021
7.41
 87,400 7.45 7.57 7.41 0 12,800 -0.2
09/04/2021
7.57
 71,560 7.53 7.57 7.41 14,200 0 0.3
08/04/2021
7.60
 98,100 7.68 7.68 7.37 37,300 0 0.7
07/04/2021
7.68
 307,119 7.22 7.84 7.22 41,500 0 0.8
06/04/2021
7.29
 176,300 6.83 7.29 6.79 6,100 0 0.1
05/04/2021
7.10
 123,747 7.22 7.22 6.91 7,700 0 0.1
02/04/2021
7.18
 244,800 7.18 7.45 6.98 0 4,200 -0.1
01/04/2021
6.94
 311,327 6.56 6.98 6.56 0 0 0
31/03/2021
6.40
 26,773 6.44 6.44 6.25 0 0 0
30/03/2021
6.36
 24,421 6.44 6.44 6.21 0 0 0
29/03/2021
6.40
 38,300 6.29 6.40 6.25 900 0 0.0
26/03/2021
6.29
 53,300 6.29 6.32 6.09 0 0 0
25/03/2021
6.36
 43,267 6.36 6.44 6.25 0 0 0
24/03/2021
6.36
 123,060 6.44 6.48 6.32 0 2,000 0.0
23/03/2021
6.52
 65,700 6.60 6.60 6.48 0 0 0
22/03/2021
6.60
 147,201 6.79 6.79 6.60 0 0 0
19/03/2021
6.79
 117,667 6.79 6.91 6.75 0 0 0
18/03/2021
6.94
 122,800 6.91 7.18 6.71 0 0 0

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