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)
17/03/2021
7.30
 15,700 7.20 7.30 7.20 0 0 0
16/03/2021
7.20
 15,115 7.20 7.40 7.20 0 0 0
15/03/2021
7.40
 22,505 7.50 7.50 7.10 0 0 0
12/03/2021
7.50
 41,770 7.60 7.60 7.40 0 0 0
11/03/2021
7.50
 62,996 7.20 7.50 7.20 0 0 0
10/03/2021
7.20
 19,231 7.10 7.20 7 0 0 0
09/03/2021
7.20
 26,509 7.10 7.20 7.10 0 0 0
08/03/2021
7.20
 17,500 7.30 7.30 7 0 0 0
05/03/2021
7
 27,725 7.40 7.40 6.50 0 0 0
04/03/2021
6.80
 33,545 7 7.20 6.40 0 0 0
03/03/2021
7
 30,700 6.70 7 6.40 0 0 0
02/03/2021
6.70
 40,519 6.50 6.70 6.20 0 0 0
01/03/2021
6.50
 32,600 6.80 6.80 6.50 0 0 0
26/02/2021
6.80
 33,500 7 7 6.30 400 0 0.0
25/02/2021
7
 2,100 6.80 7 6.80 0 0 0
24/02/2021
7.10
 7,300 7.20 7.20 6.70 0 0 0
23/02/2021
7.20
 20,125 7.30 7.30 7 0 0 0
22/02/2021
7
 47,400 6.40 7 6.30 0 0 0
19/02/2021
6.40
 500 7.10 7.10 6.40 0 0 0
18/02/2021
7.10
 58,702 7 7.20 6.80 0 0 0
17/02/2021
7
 7,900 6.50 7 6.10 0 5,000 0.0
09/02/2021
6.60
 2,000 6.50 6.60 6.50 0 0 0
08/02/2021
6.30
 47,100 6.90 6.90 6.30 0 0 0
05/02/2021
6.90
 28,300 6.50 6.90 6.50 0 0 0
04/02/2021
6.70
 11,300 6.40 6.70 6 0 0 0
03/02/2021
6.40
 16,101 5.40 6.50 5.40 0 0 0
02/02/2021
6
 1,725 5.10 6 5.10 0 0 0
01/02/2021
5.60
 4,800 5.60 5.60 5.60 1,400 0 0.0
29/01/2021
6.10
 44,106 5.40 6.60 5.40 200 0 0.0
28/01/2021
6
 25,757 6 6 6 0 0 0
27/01/2021
6.60
 50,300 6.60 6.90 6.60 0 0 0
26/01/2021
7.30
 32,800 7.30 7.30 7.30 300 0 0.0
25/01/2021
8.10
 16,860 8.50 8.50 8.10 700 0 0.0
22/01/2021
8.80
 75,048 8.70 9.20 8.70 3,000 0 0.0
21/01/2021
8.50
 72,760 8.30 8.50 8.10 14,000 0 0.1
20/01/2021
8.30
 0 8.30 8.30 8.30 0 0 0
19/01/2021
8.30
 87,400 9.40 9.40 8 0 0 0
18/01/2021
8.80
 162,135 8.80 8.80 8.60 0 0 0
15/01/2021
8
 125,831 7.50 8 7.50 0 0 0
14/01/2021
7.30
 17,445 7 7.30 6.70 0 0 0
13/01/2021
7.30
 28,510 7.40 7.40 6.80 0 0 0
12/01/2021
7.40
 24,770 7.60 7.60 7.30 2,000 0 0.0
11/01/2021
7.30
 80,415 7.20 7.30 7.20 0 0 0
08/01/2021
6.70
 40,810 6.20 6.70 6 0 100 0.0
07/01/2021
6.10
 62,000 5.90 6.10 5.90 0 0 0
06/01/2021
5.90
 9,411 5.60 5.90 5.40 0 0 0
05/01/2021
5.90
 9,900 6 6 5.40 100 0 0.0
04/01/2021
6
 13,335 5.50 6 5.50 0 0 0
31/12/2020
6.10
 6,905 6 6.10 5.70 0 0 0
30/12/2020
5.70
 7,280 5.20 5.70 4.90 0 0 0
29/12/2020
5.20
 28,255 4.90 5.20 4.70 0 0 0
28/12/2020
5
 16,400 5 5 5 0 0 0
25/12/2020
5
 8,566 4.20 5 4.20 0 0 0
24/12/2020
4.60
 11,410 4.60 4.60 4.20 0 0 0
23/12/2020
4.60
 33,635 4.50 4.60 4.50 0 0 0
22/12/2020
4.20
 63,400 4 4.20 4 0 0 0
21/12/2020
3.90
 100 3.90 3.90 3.90 0 0 0
18/12/2020
3.60
 1,700 3.60 3.60 3.60 0 0 0
17/12/2020
4
 300 4 4 4 0 0 0
16/12/2020
4
 10,500 4 4 4 0 0 0
15/12/2020
4
 1,050 4 4 4 0 0 0
14/12/2020
4.10
 2,889 4 4.20 4 0 0 0
11/12/2020
3.90
 200 3.90 3.90 3.90 0 0 0
10/12/2020
3.90
 10,900 3.90 4 3.90 0 0 0
09/12/2020
4
 21,448 3.90 4 3.90 0 0 0
08/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
07/12/2020
3.90
 10,100 3.90 3.90 3.90 0 0 0
04/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
03/12/2020
3.90
 2,000 3.90 3.90 3.90 0 0 0
02/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
01/12/2020
3.90
 500 3.90 3.90 3.90 0 0 0
30/11/2020
3.90
 39,600 3.90 4 3.90 0 0 0
27/11/2020
3.90
 0 3.90 3.90 3.90 0 0 0
26/11/2020
3.90
 9,100 3.70 3.90 3.70 0 0 0
25/11/2020
4
 10 4 4 4 0 0 0
24/11/2020
4
 100 4 4 4 0 0 0
23/11/2020
4
 0 4 4 4 0 0 0
20/11/2020
4
 10,000 4 4 4 0 0 0
19/11/2020
4.20
 2,610 4.20 4.20 4.20 0 0 0
18/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
17/11/2020
4.40
 32 4.40 4.40 4.40 0 0 0
16/11/2020
4.40
 100 4.40 4.40 4.40 0 0 0
13/11/2020
4
 210 4 4 4 0 0 0
12/11/2020
4.40
 308 4.40 4.40 4.40 0 0 0
11/11/2020
4.20
 500 4.20 4.20 4.20 0 0 0
10/11/2020
4.30
 960 4.30 4.30 4.30 0 0 0
09/11/2020
4.20
 0 4.20 4.20 4.20 0 0 0
06/11/2020
4.20
 15,054 3.90 4.20 3.90 0 0 0
05/11/2020
3.90
 0 3.90 3.90 3.90 0 0 0
04/11/2020
3.90
 4,300 3.90 3.90 3.90 0 0 0
03/11/2020
3.60
 300 3.60 3.60 3.60 0 0 0
02/11/2020
4
 800 4 4 4 0 0 0
30/10/2020
3.80
 0 3.80 3.80 3.80 0 0 0
29/10/2020
3.80
 800 3.80 3.80 3.80 0 0 0
28/10/2020
3.80
 0 3.80 3.80 3.80 0 0 0
27/10/2020
3.80
 1,700 3.80 3.80 3.80 0 0 0
26/10/2020
3.90
 1,600 3.80 3.90 3.80 0 0 0
23/10/2020
3.70
 1,825 4.10 4.10 3.70 0 0 0
22/10/2020
4
 90 4 4 4 0 0 0
21/10/2020
4
 0 4 4 4 0 0 0

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