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)
30/09/2020
5.57
 2,500 5.57 5.57 5.48 0 0 0
29/09/2020
5.57
 3,000 5.57 5.57 5.57 0 0 0
28/09/2020
5.57
 5,000 5.57 5.57 5.57 0 0 0
25/09/2020
5.57
 4,700 5.30 5.57 5.48 0 0 0
24/09/2020
5.30
 7,100 5.57 5.57 5.30 0 0 0
23/09/2020
5.57
 6,000 5.48 5.57 5.48 0 0 0
22/09/2020
5.48
 30,000 5.39 5.48 5.48 0 0 0
21/09/2020
5.39
 11,700 5.48 5.57 5.39 0 0 0
18/09/2020
5.48
 4,500 5.48 5.57 5.48 0 0 0
17/09/2020
5.48
 9,500 5.39 5.57 5.48 0 0 0
16/09/2020
5.39
 17,901 5.57 5.57 5.21 0 0 0
15/09/2020
5.57
 8,900 5.48 5.57 5.48 0 0 0
14/09/2020
5.48
 23,100 5.48 5.48 5.30 0 0 0
11/09/2020
5.48
 3,800 5.67 5.67 5.48 0 0 0
10/09/2020
5.67
 5,500 5.57 5.94 5.67 0 0 0
09/09/2020
5.57
 100 5.39 5.57 5.57 0 0 0
08/09/2020
5.39
 61,400 5.39 5.48 5.30 0 0 0
07/09/2020
5.39
 37,202 5.48 5.48 5.30 0 0 0
04/09/2020
5.48
 1,001 5.57 5.57 5.39 0 0 0
03/09/2020
5.57
 28,600 5.57 5.67 5.48 0 0 0
01/09/2020
5.57
 40,300 5.30 5.67 5.21 0 0 0
31/08/2020
5.30
 19,300 5.12 5.39 5.30 0 0 0
28/08/2020
5.12
 1,300 5.21 5.21 5.12 0 0 0
27/08/2020
5.21
 200 5.03 5.21 5.12 0 0 0
26/08/2020
5.03
 16,300 5.39 5.39 4.75 0 0 0
25/08/2020
5.39
 126,100 5.39 5.48 5.30 0 0 0
24/08/2020
5.39
 58,400 5.39 5.57 5.39 0 0 0
21/08/2020
5.39
 28,600 5.39 5.48 5.39 0 0 0
20/08/2020
5.39
 201,200 5.30 5.48 5.30 0 0 0
19/08/2020
5.30
 17,700 5.30 5.39 5.30 0 0 0
18/08/2020
5.30
 39,500 5.12 5.48 5.21 0 0 0
17/08/2020
5.12
 600 5.03 5.12 5.12 0 0 0
14/08/2020
5.03
 34,100 5.12 5.12 5.03 0 0 0
13/08/2020
5.12
 21,100 4.93 5.12 5.03 0 0 0
12/08/2020
4.93
 51,400 4.75 5.03 4.93 0 0 0
11/08/2020
4.75
 7,500 4.84 4.84 4.75 0 0 0
10/08/2020
4.84
 79,700 4.75 5.03 4.11 0 0 0
07/08/2020
4.75
 3,800 4.57 4.75 4.57 0 0 0
06/08/2020
4.57
 0 4.48 4.57 4.57 0 0 0
05/08/2020
4.48
 10,500 4.57 4.57 4.48 0 0 0
04/08/2020
4.57
 8,600 4.57 4.57 4.39 0 0 0
03/08/2020
4.57
 100 4.39 4.57 4.57 0 0 0
31/07/2020
4.39
 8,500 4.39 4.48 4.39 0 0 0
30/07/2020
4.39
 5,800 4.48 4.48 4.20 0 0 0
29/07/2020
4.48
 2,900 4.29 4.48 4.29 0 0 0
28/07/2020
4.29
 9,200 4.39 4.39 4.20 0 0 0
27/07/2020
4.39
 3,000 4.39 4.48 4.39 0 0 0
24/07/2020
4.39
 6,600 4.57 4.57 4.39 0 0 0
23/07/2020
4.57
 4,400 4.66 4.66 4.57 0 0 0
22/07/2020
4.66
 1,600 4.57 4.66 4.57 0 0 0
21/07/2020
4.57
 500 4.66 4.66 4.57 0 0 0
20/07/2020
4.66
 0 4.66 4.66 4.66 0 0 0
17/07/2020
4.66
 500 4.66 4.66 4.66 0 0 0
16/07/2020
4.66
 500 4.66 4.66 4.66 0 0 0
15/07/2020
4.66
 2,800 4.66 4.66 4.66 0 0 0
14/07/2020
4.66
 10,100 4.66 4.66 4.66 0 0 0
13/07/2020
4.66
 25,200 4.66 4.66 4.66 0 0 0
10/07/2020
4.66
 14,400 4.66 4.75 4.66 0 0 0
09/07/2020
4.66
 24,000 4.66 4.66 4.66 0 0 0
08/07/2020
4.66
 14,600 4.66 4.75 4.57 0 0 0
07/07/2020
4.66
 2,400 4.66 4.66 4.66 0 0 0
06/07/2020
4.66
 2,200 4.66 4.66 4.66 0 0 0
03/07/2020
4.66
 3,000 4.57 4.66 4.57 0 0 0
02/07/2020
4.57
 31,800 4.57 4.57 4.57 0 0 0
01/07/2020
4.57
 3,600 4.57 4.57 4.57 0 0 0
30/06/2020
4.57
 3,200 4.57 4.75 4.57 0 0 0
29/06/2020
4.57
 5,400 4.66 4.66 4.57 0 0 0
26/06/2020
4.66
 28,900 4.66 4.66 4.57 0 0 0
25/06/2020
4.66
 25,800 4.75 4.75 4.66 0 0 0
24/06/2020
4.75
 61,400 4.75 4.75 4.66 0 0 0
23/06/2020
4.75
 78,700 4.75 4.84 4.66 5,000 0 0.0
22/06/2020
4.75
 95,800 4.75 4.84 4.75 0 0 0
19/06/2020
4.75
 14,300 4.75 4.84 4.75 0 0 0
18/06/2020
4.75
 38,500 4.75 4.93 4.75 0 0 0
17/06/2020
4.75
 188,100 4.66 4.84 4.75 5,000 0 0.0
16/06/2020
4.66
 201,000 4.84 4.84 4.66 0 0 0
15/06/2020
4.84
 0 4.84 4.84 4.84 0 0 0
12/06/2020
4.84
 60,800 4.93 4.93 4.84 0 0 0
11/06/2020
4.93
 80,700 4.93 5.03 4.93 0 0 0
10/06/2020
4.93
 22,800 5.03 5.03 4.93 0 0 0
09/06/2020
5.03
 41,100 4.84 5.12 4.93 0 0 0
08/06/2020
4.84
 23,300 4.84 4.84 4.75 0 0 0
05/06/2020
4.84
 9,200 4.84 4.84 4.84 0 0 0
04/06/2020
4.84
 53,700 4.93 4.93 4.84 0 0 0
03/06/2020
4.93
 48,600 4.84 4.93 4.84 0 0 0
02/06/2020
4.84
 2,000 4.93 4.93 4.84 0 0 0
01/06/2020
4.93
 88,500 4.84 4.93 4.84 0 0 0
29/05/2020
4.84
 7,500 4.93 4.93 4.84 0 0 0
28/05/2020
4.93
 5,600 4.93 5.03 4.93 0 0 0
27/05/2020
4.93
 133,100 5.03 5.03 4.93 6,400 0 0.0
26/05/2020
5.03
 158,200 5.03 5.03 4.84 3,600 0 0.0
25/05/2020
5.03
 30,500 5.03 5.03 4.84 0 0 0
22/05/2020
5.03
 18,800 5.03 5.03 4.75 0 0 0
21/05/2020
5.03
 7,800 5.03 5.03 4.93 0 0 0
20/05/2020
5.03
 25,909 4.93 5.03 4.93 0 0 0
19/05/2020
4.93
 10,700 4.93 5.03 4.93 0 0 0
18/05/2020
4.93
 0 5.12 4.93 4.93 0 0 0
15/05/2020
5.12
 17,900 5.03 5.12 4.84 0 0 0
14/05/2020
5.03
 25,600 5.03 5.03 4.93 0 0 0
13/05/2020
5.03
 150 5.03 5.03 5.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |