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)
17/03/2021
6.91
 357,800 6.52 7.10 6.52 2,000 0 0.0
16/03/2021
6.56
 129,407 6.63 6.63 6.40 0 0 0
15/03/2021
6.60
 51,600 6.63 6.67 6.56 0 1,700 0.0
12/03/2021
6.71
 74,000 6.60 6.75 6.40 0 0 0
11/03/2021
6.71
 22,300 6.71 6.71 6.63 0 0 0
10/03/2021
6.71
 39,640 6.79 6.79 6.60 0 0 0
09/03/2021
6.79
 176,940 6.63 7.14 6.63 0 0 0
08/03/2021
6.87
 184,900 6.67 7.22 6.60 0 0 0
05/03/2021
6.63
 113,400 6.21 6.67 6.21 0 0 0
04/03/2021
6.21
 124,726 6.25 6.40 6.13 0 0 0
03/03/2021
6.29
 71,010 6.36 6.36 6.21 0 0 0
02/03/2021
6.40
 50,000 6.48 6.48 5.97 1,800 0 0.0
01/03/2021
6.48
 31,014 6.60 6.60 6.44 0 0 0
26/02/2021
6.60
 105,200 6.36 6.63 6.21 0 2,500 0.0
25/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/02/2021
6.36
 191,700 5.97 6.36 5.97 0 0 0
24/02/2021
5.97
 81,614 6.05 6.16 5.94 0 0 0
23/02/2021
6.05
 114,000 6.12 6.16 6.01 700 0 0.0
22/02/2021
6.12
 137,004 6.12 6.19 6.01 300 0 0.0
19/02/2021
6.01
 65,200 6.19 6.34 5.83 0 0 0
18/02/2021
6.30
 80,000 6.16 6.41 6.16 0 0 0
17/02/2021
6.12
 70,009 5.90 6.19 5.90 0 0 0
09/02/2021
5.90
 16,800 5.72 5.90 5.57 0 0 0
08/02/2021
5.79
 33,001 5.90 5.94 5.68 0 0 0
05/02/2021
5.90
 56,200 5.68 5.97 5.65 0 0 0
04/02/2021
5.68
 67,160 5.90 5.94 5.68 0 0 0
03/02/2021
5.94
 24,710 5.72 5.94 5.57 0 0 0
02/02/2021
5.72
 5,806 5.72 5.72 5.39 0 0 0
01/02/2021
5.76
 18,700 6.23 6.27 5.36 0 0 0
29/01/2021
5.83
 59,410 5.39 5.97 5.39 0 1,100 0.0
28/01/2021
5.61
 105,100 6.01 6.01 5.61 0 0 0
27/01/2021
6.23
 84,110 6.23 6.38 5.90 1,800 0 0.0
26/01/2021
6.23
 51,455 6.48 6.74 6.23 0 4,000 -0.1
25/01/2021
6.48
 42,331 6.92 6.92 6.38 100 20,000 -0.4
22/01/2021
6.92
 152,516 7.07 7.07 6.56 5,200 0 0.1
21/01/2021
7.18
 193,110 7.29 7.47 6.99 4,000 0 0.1
20/01/2021
7.76
 59,300 7.29 8.01 7.29 4,200 0 0.1
19/01/2021
7.36
 460,114 7.40 7.40 6.56 15,800 0 0.3
18/01/2021
6.74
 184,845 6.16 6.74 5.94 0 0 0
15/01/2021
6.16
 69,859 6.12 6.19 6.05 0 0 0
14/01/2021
6.12
 42,700 6.19 6.19 6.01 5,000 0 0.1
13/01/2021
6.19
 90,001 6.19 6.30 6.05 5,000 0 0.1
12/01/2021
6.12
 14,408 6.23 6.23 5.94 0 8 0.0
11/01/2021
6.23
 61,210 6.08 6.23 5.94 0 0 0
08/01/2021
6.08
 89,080 5.87 6.16 5.87 0 7,600 -0.1
07/01/2021
5.87
 133,730 5.61 5.97 5.61 0 0 0
06/01/2021
5.61
 34,060 5.61 5.65 5.50 0 560 0.0
05/01/2021
5.46
 61,250 5.50 5.54 5.36 0 0 0
04/01/2021
5.57
 11,650 5.50 5.57 5.50 0 0 0
31/12/2020
5.50
 12,455 5.43 5.57 5.43 0 0 0
30/12/2020
5.50
 19,121 5.57 5.57 5.43 0 0 0
29/12/2020
5.54
 22,100 5.50 5.61 5.50 0 0 0
28/12/2020
5.50
 20,410 5.57 5.57 5.50 0 0 0
25/12/2020
5.61
 8,060 5.43 5.61 5.43 0 0 0
24/12/2020
5.39
 29,320 5.39 5.61 5.36 0 0 0
23/12/2020
5.46
 126,122 5.79 5.79 5.46 0 0 0
22/12/2020
5.76
 1,900 5.72 5.76 5.57 0 1,300 0.0
21/12/2020
5.83
 85,069 5.46 5.90 5.46 0 5,000 -0.1
18/12/2020
5.46
 17,328 5.76 5.76 5.46 0 600 0.0
17/12/2020
5.72
 30,010 5.68 5.76 5.61 1,300 0 0.0
16/12/2020
5.76
 7,504 5.72 5.79 5.72 0 0 0
15/12/2020
5.72
 66,054 5.54 5.76 5.43 5,000 4 0.1
14/12/2020
5.32
 51,206 5.57 5.57 5.32 0 0 0
11/12/2020
5.46
 22,310 5.61 5.61 5.39 0 0 0
10/12/2020
5.61
 27,117 5.32 5.61 5.32 0 0 0
09/12/2020
5.21
 62,950 5.46 5.79 5.21 0 3,800 -0.1
08/12/2020
5.65
 68,208 5.76 5.76 5.46 0 5,300 -0.1
07/12/2020
5.94
 84,800 5.87 6.08 5.76 0 0 0
04/12/2020
5.94
 99,400 6.16 6.23 5.79 100 0 0.0
03/12/2020
6.16
 157,636 6.01 6.34 6.01 9,000 0 0.2
02/12/2020
6.08
 39,335 5.83 6.16 5.68 0 0 0
01/12/2020
5.97
 96,210 5.83 5.97 5.65 0 0 0
30/11/2020
6.08
 79,830 6.08 6.16 5.94 5,000 500 0.1
27/11/2020
6.08
 9,500 6.16 6.19 6.01 0 3,000 0.0
26/11/2020
6.16
 23,210 5.94 6.19 5.90 0 11,000 -0.2
25/11/2020
6.19
 9,686 6.19 6.30 6.19 500 0 0.0
24/11/2020
6.23
 96,021 6.30 6.38 6.16 0 36,800 -0.6
23/11/2020
6.30
 190,730 6.19 6.34 6.05 0 0 0
20/11/2020
6.12
 42,740 5.90 6.19 5.90 0 8,900 -0.1
19/11/2020
5.90
 63,367 5.79 6.27 5.79 0 0 0
18/11/2020
5.79
 4,200 5.50 5.79 5.50 0 1,300 0.0
17/11/2020
5.83
 12,443 6.05 6.05 5.46 0 200 0.0
16/11/2020
5.83
 14,430 6.63 6.63 5.83 0 0 0
13/11/2020
6.08
 71,848 5.61 6.08 5.61 0 3,600 -0.1
12/11/2020
5.54
 55,997 5.21 5.54 5.21 0 300 0.0
11/11/2020
5.10
 34,828 4.77 5.17 4.77 0 0 0
10/11/2020
5.03
 3,700 5.21 5.21 5.03 0 0 0
09/11/2020
5.17
 41,697 4.74 5.21 4.74 0 0 0
06/11/2020
4.74
 100 4.74 4.74 4.74 0 0 0
05/11/2020
4.74
 1,300 4.74 4.74 4.74 0 0 0
04/11/2020
4.70
 1,000 4.70 4.70 4.66 0 0 0
03/11/2020
4.77
 20,500 4.77 4.77 4.52 0 0 0
02/11/2020
4.44
 6,800 4.44 4.74 4.41 0 0 0
30/10/2020
4.41
 17,410 4.74 4.74 4.41 0 5,300 -0.1
29/10/2020
4.74
 2,000 4.55 4.74 4.55 0 0 0
28/10/2020
4.92
 0 4.92 4.92 4.92 0 0 0
27/10/2020
4.92
 6,800 4.74 4.95 4.74 0 0 0
26/10/2020
4.92
 28,959 4.88 4.99 4.74 7,400 20 0.1
23/10/2020
4.92
 12,800 4.85 5.03 4.81 2,500 0 0.0
22/10/2020
5.06
 10,400 4.92 5.10 4.92 6,700 0 0.1
21/10/2020
4.99
 92,349 4.66 4.99 4.66 12,900 0 0.2

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