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)
12/05/2020
5.03
 27,200 5.03 5.03 4.93 0 0 0
11/05/2020
5.03
 55,200 5.12 5.12 4.93 0 0 0
08/05/2020
5.12
 13,600 5.12 5.12 4.93 0 0 0
07/05/2020
5.12
 100 5.12 5.12 5.12 0 0 0
06/05/2020
5.12
 1,900 4.93 5.12 4.84 0 0 0
05/05/2020
4.93
 6,600 5.03 5.03 4.93 0 0 0
04/05/2020
5.03
 7,100 5.03 5.03 5.03 0 0 0
29/04/2020
5.03
 8,700 5.03 5.03 5.03 0 0 0
28/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
27/04/2020
5.03
 5,300 5.12 5.12 5.03 0 0 0
24/04/2020
5.12
 1,300 5.03 5.12 5.03 0 0 0
23/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
22/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
21/04/2020
5.03
 3,000 5.03 5.03 5.03 0 0 0
20/04/2020
5.03
 2,600 4.93 5.03 5.03 0 0 0
17/04/2020
4.93
 6,600 5.03 5.03 4.75 0 0 0
16/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
15/04/2020
5.03
 16,900 5.21 5.21 5.03 0 0 0
14/04/2020
5.21
 500 5.21 5.21 5.21 0 0 0
13/04/2020
5.21
 1,400 4.93 5.30 5.21 0 0 0
10/04/2020
4.93
 4,300 4.84 4.93 4.93 0 0 0
09/04/2020
4.84
 3,700 5.03 5.03 4.84 0 0 0
08/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
07/04/2020
5.03
 700 5.03 5.12 5.03 0 0 0
06/04/2020
5.03
 3,700 4.75 5.03 4.66 0 0 0
03/04/2020
4.75
 12,100 4.75 4.75 4.75 0 0 0
01/04/2020
4.75
 2,000 4.93 4.93 4.75 0 0 0
31/03/2020
4.93
 2,400 5.03 5.03 4.93 0 0 0
30/03/2020
5.03
 1,000 5.30 5.30 5.03 0 0 0
27/03/2020
5.30
 700 5.21 5.30 5.21 0 0 0
26/03/2020
5.21
 0 5.39 5.21 5.21 0 0 0
25/03/2020
5.39
 1,200 5.03 5.39 5.21 0 0 0
24/03/2020
5.03
 2,400 5.30 5.30 5.03 0 0 0
23/03/2020
5.30
 200 5.48 5.48 5.30 0 0 0
20/03/2020
5.48
 2,100 5.48 5.48 5.30 0 0 0
19/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
18/03/2020
5.48
 200 5.48 5.48 5.48 0 0 0
17/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
16/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
13/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
12/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
11/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
10/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
09/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
06/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
05/03/2020
5.48
 17,800 5.12 5.48 5.48 0 0 0
04/03/2020
5.12
 510 5.48 5.48 5.12 0 0 0
03/03/2020
5.48
 800 5.67 5.67 5.48 0 0 0
02/03/2020
5.67
 3,000 5.67 5.67 5.67 0 0 0
28/02/2020
5.67
 4,800 5.94 5.94 5.48 0 0 0
27/02/2020
5.94
 1,000 5.85 5.94 5.94 0 0 0
26/02/2020
5.85
 0 5.85 5.85 5.85 0 0 0
25/02/2020
5.85
 0 5.85 5.85 5.85 0 0 0
24/02/2020
5.85
 0 5.85 5.85 5.85 0 0 0
21/02/2020
5.85
 500 5.76 5.85 5.85 0 0 0
20/02/2020
5.76
 3,700 6.03 6.03 5.76 0 0 0
19/02/2020
6.03
 0 6.03 6.03 6.03 0 0 0
18/02/2020
6.03
 100 5.85 6.03 6.03 0 0 0
17/02/2020
5.85
 0 5.85 5.85 5.85 0 0 0
14/02/2020
5.85
 1,000 5.76 5.85 5.85 0 0 0
13/02/2020
5.76
 0 5.85 5.76 5.76 0 0 0
12/02/2020
5.85
 1,100 5.85 5.85 5.76 0 0 0
11/02/2020
5.85
 0 5.85 5.85 5.85 0 0 0
10/02/2020
5.85
 3,100 5.94 5.94 5.76 0 0 0
07/02/2020
5.94
 100 5.94 5.94 5.94 0 0 0
06/02/2020
5.94
 2,300 5.85 5.94 5.67 0 0 0
05/02/2020
5.85
 2,000 5.67 5.85 5.85 0 0 0
04/02/2020
5.67
 0 5.67 5.67 5.67 0 0 0
03/02/2020
5.67
 117 5.67 5.67 5.67 0 0 0
31/01/2020
5.67
 200 5.85 5.85 5.67 0 0 0
30/01/2020
5.85
 1,500 6.03 6.03 5.85 0 0 0
22/01/2020
6.03
 100 5.94 6.03 6.03 0 0 0
21/01/2020
5.94
 200 5.85 5.94 5.94 0 0 0
20/01/2020
5.85
 0 5.85 5.85 5.85 0 0 0
17/01/2020
5.85
 0 5.85 5.85 5.85 0 0 0
16/01/2020
5.85
 100 5.85 5.85 5.85 0 0 0
15/01/2020
5.85
 6,700 5.85 5.85 5.85 0 0 0
14/01/2020
5.85
 9,200 5.85 5.85 5.85 0 0 0
13/01/2020
5.85
 3,902 5.85 5.85 5.85 0 0 0
10/01/2020
5.85
 13,800 5.85 5.85 5.85 0 0 0
09/01/2020
5.85
 3,500 5.85 5.94 5.85 0 0 0
08/01/2020
5.85
 17,700 5.76 5.85 5.76 0 0 0
07/01/2020
5.76
 10,400 5.76 5.94 5.76 0 0 0
06/01/2020
5.76
 3,000 5.67 5.76 5.76 0 0 0
03/01/2020
5.67
 5,900 5.67 5.76 5.39 0 0 0
02/01/2020
5.67
 4,300 5.57 5.67 5.57 0 0 0
31/12/2019
5.57
 2,000 5.57 5.57 5.57 0 0 0
30/12/2019
5.57
 2,500 5.57 5.57 5.57 0 0 0
27/12/2019
5.57
 10,800 5.48 5.67 5.57 0 0 0
26/12/2019
5.48
 0 5.48 5.48 5.48 0 0 0
25/12/2019
5.48
 50 5.57 5.57 5.48 0 0 0
24/12/2019
5.57
 5,010 5.48 5.57 5.48 0 0 0
23/12/2019
5.48
 6,500 5.48 5.48 5.48 0 0 0
20/12/2019
5.48
 7,300 5.39 5.48 5.39 0 0 0
19/12/2019
5.39
 2,200 5.39 5.39 5.39 0 0 0
18/12/2019
5.39
 0 5.39 5.39 5.39 0 0 0
17/12/2019
5.39
 0 5.39 5.39 5.39 0 0 0
16/12/2019
5.39
 1,300 5.30 5.39 5.39 0 0 0
13/12/2019
5.30
 2,900 5.30 5.39 5.30 0 0 0
12/12/2019
5.30
 17,400 5.30 5.39 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |