CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

18
2.10
(13.21%)
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) 		-1.50 -9.32% 24,200 0 0
14
18
15.70
2 tháng
(2026-08-10) 		-4.30 -22.75% 39,800 0 0
13.60
19
15.70
3 tháng
(2026-07-10) 		-2.40 -14.12% 53,200 0 0
13.60
20.30
15.70
6 tháng
(2026-04-13) 		-4.60 -23.96% 80,000 0 0
13.60
20.30
15.70
12 tháng
(2025-10-13) 		-5.40 -27% 515,900 0 0
13.60
21
15.70
24 tháng
(2024-10-18) 		2.59 21.52% 4,101,842 0 0
7.68
21
15.70
36 tháng
(2023-10-24) 		8.50 139.18% 10,609,633 0 0
5.81
21
15.70
60 tháng
(2021-11-03) 		2.10 16.81% 22,878,194 0 0
5.52
21
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
8.04
 36,401 8.41 8.68 8.04 0 0 0
19/03/2021
8.41
 49,800 8.22 8.50 8.22 0 0 0
18/03/2021
8.41
 38,500 8.22 8.41 8.22 0 0 0
17/03/2021
8.41
 205,850 8.77 8.86 8.32 0 0 0
16/03/2021
9.32
 112,200 8.50 9.50 8.50 0 0 0
15/03/2021
8.41
 216,800 7.86 8.41 7.86 0 0 0
12/03/2021
7.77
 190,200 6.94 8.04 6.94 0 0 0
11/03/2021
6.94
 45,800 6.94 7.04 6.85 0 0 0
10/03/2021
6.94
 27,700 6.85 7.31 6.85 0 0 0
09/03/2021
6.76
 30,000 6.76 6.85 6.76 0 0 0
08/03/2021
6.76
 82,400 6.76 6.76 6.67 0 0 0
05/03/2021
6.76
 13,300 6.58 6.76 6.58 0 0 0
04/03/2021
6.58
 16,400 6.58 6.58 6.49 0 0 0
03/03/2021
6.85
 100 6.85 6.85 6.85 0 0 0
02/03/2021
6.49
 2,400 6.49 6.49 6.49 0 0 0
01/03/2021
6.76
 4,400 6.76 6.76 6.58 0 0 0
26/02/2021
6.76
 5,300 6.76 6.76 6.76 0 0 0
25/02/2021
6.49
 100 6.49 6.49 6.49 0 0 0
24/02/2021
6.49
 2,700 6.85 6.85 6.49 0 0 0
23/02/2021
6.67
 7,700 6.76 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 6.85 6.85 6.85 0 0 0
18/02/2021
6.76
 0 6.76 6.76 6.76 0 0 0
17/02/2021
6.85
 8,800 6.76 6.85 6.40 0 0 0
09/02/2021
6.85
 12,400 6.67 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 6.67 6.85 6.67 0 0 0
04/02/2021
6.85
 3,000 6.67 6.85 6.58 0 0 0
03/02/2021
6.85
 3,100 6.58 6.85 6.58 0 0 0
02/02/2021
6.85
 5,100 6.85 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 6.76 6.76 6.76 0 0 0
28/01/2021
6.67
 1,400 6.85 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 6.67 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
 32,510 6.85 6.85 6.76 0 0 0
21/01/2021
6.85
 100 6.85 6.85 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 7.04 7.13 6.85 0 0 0
18/01/2021
6.94
 3,100 6.94 7.22 6.94 0 0 0
15/01/2021
7.04
 17,100 7.04 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 6.94 6.94 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 6.85 7.04 6.76 0 0 0
08/01/2021
6.76
 61,000 6.85 6.85 6.76 0 0 0
07/01/2021
6.67
 5,500 7.04 7.04 6.67 0 0 0
06/01/2021
6.85
 3,900 6.85 7.04 6.85 0 0 0
05/01/2021
7.22
 7,100 6.85 7.22 6.67 0 0 0
04/01/2021
7.22
 8,100 6.94 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 7.04 7.04 6.76 0 0 0
24/12/2020
6.76
 1,200 6.76 6.76 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 6.85 6.85 6.85 0 0 0
18/12/2020
6.94
 4,600 6.85 6.94 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 6.76 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 6.67 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 6.30 6.40 6.12 0 0 0
02/12/2020
6.03
 4,103 6.03 6.21 6.03 0 0 0
01/12/2020
5.76
 900 5.76 5.76 5.76 0 0 0
30/11/2020
5.85
 2,000 5.85 5.85 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 5.76 6.21 5.76 0 0 0
25/11/2020
5.67
 4,500 5.76 5.76 5.67 0 0 0
24/11/2020
5.67
 5,400 5.67 5.67 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 5.76 5.85 5.67 0 0 0
18/11/2020
5.67
 19,300 5.67 5.94 5.67 0 0 0
17/11/2020
5.57
 2,500 5.57 5.76 5.57 0 0 0
16/11/2020
5.76
 1,110 5.57 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 5.57 5.57 5.57 0 0 0
10/11/2020
5.76
 11,400 5.67 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 5.57 5.57 5.57 0 0 0
05/11/2020
5.67
 200 5.67 5.67 5.67 0 0 0
04/11/2020
5.76
 0 5.76 5.76 5.76 0 0 0
03/11/2020
5.67
 2,500 5.76 5.76 5.67 0 0 0
02/11/2020
5.57
 0 5.57 5.57 5.57 0 0 0
30/10/2020
5.67
 8,000 5.57 5.67 5.57 0 0 0
29/10/2020
5.48
 3,000 5.76 5.76 5.48 0 0 0
28/10/2020
5.67
 2,600 5.67 5.76 5.57 0 0 0
27/10/2020
5.57
 9,900 5.57 5.57 5.48 0 0 0
26/10/2020
5.67
 5,600 5.48 5.67 5.48 0 0 0

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