CTCP Đầu tư Dầu khí Sao Mai - Bến Đình (psb)

4.50
-0.10
(-2.17%)
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) 		-0.20 -3.92% 190,200 0 0
4.60
5.10
4.60
2 tháng
(2026-08-10) 		-0.20 -3.92% 436,600 0 0
4.60
5.30
4.60
3 tháng
(2026-07-10) 		-0.10 -2% 596,700 0 0
4.60
5.30
4.60
6 tháng
(2026-04-13) 		-1 -16.95% 2,160,000 0 0
4.60
5.90
4.60
12 tháng
(2025-10-13) 		0.40 8.89% 15,269,000 0 0
4.20
9
4.60
24 tháng
(2024-10-18) 		-1.60 -24.62% 51,284,674 0 0
3.30
9
4.60
36 tháng
(2023-10-24) 		-1.60 -24.62% 81,355,290 0 0
3.30
10.50
4.60
60 tháng
(2021-11-03) 		-7.50 -60.48% 94,370,361 300 0.0
3.30
12.90
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2020
6.60
 130 6.60 6.60 6.60 0 0 0
23/10/2020
6.10
 430 6.10 6.10 6.10 0 0 0
22/10/2020
5.80
 2,030 6.50 6.80 5.80 0 0 0
21/10/2020
6.80
 100 6.80 6.80 6.80 0 0 0
20/10/2020
6.80
 2,200 6.50 6.80 6.50 0 0 0
19/10/2020
6.80
 0 6.80 6.80 6.80 0 0 0
16/10/2020
6.80
 0 6.80 6.80 6.80 0 0 0
15/10/2020
6.90
 430 6.70 6.90 6.70 0 0 0
14/10/2020
6.70
 0 6.70 6.70 6.70 0 0 0
13/10/2020
6.70
 40 6.70 6.70 6.70 0 0 0
12/10/2020
6.60
 1,075 7 7 6.60 0 0 0
09/10/2020
7.30
 20 7.30 7.30 7.30 0 0 0
08/10/2020
7.30
 130 7.30 7.30 7.30 0 0 0
07/10/2020
7.50
 3,490 6.80 7.50 6.80 0 0 0
06/10/2020
7.70
 530 7.80 7.80 7.40 0 0 0
05/10/2020
7.40
 700 7.40 7.40 7.40 0 0 0
02/10/2020
6.60
 1,135 7.70 7.70 6.60 0 0 0
01/10/2020
7
 3,560 7 7 7 0 0 0
30/09/2020
7.60
 100 7.60 7.60 7.60 0 0 0
29/09/2020
7
 0 7 7 7 0 0 0
28/09/2020
7
 1,310 7 7 7 0 0 0
25/09/2020
7.90
 2,500 7.40 7.90 7.40 0 0 0
24/09/2020
8
 100 8 8 8 0 0 0
23/09/2020
7.70
 5,380 7.90 8 7.50 0 0 0
22/09/2020
8
 884 8 8 8 0 0 0
21/09/2020
8.50
 1,060 8.10 8.50 8 0 0 0
18/09/2020
8.60
 876 8.10 9 8.10 0 0 0
17/09/2020
8.10
 1,139 8.10 8.10 8.10 0 0 0
16/09/2020
9
 200 9.30 9.30 9 0 0 0
15/09/2020
9
 2,200 8.50 9 8.50 0 0 0
14/09/2020
8.80
 1,805 8.80 9.40 8.10 0 0 0
11/09/2020
9.50
 23,530 9 9.50 9 0 0 0
10/09/2020
9.40
 8,400 9.30 9.40 9.30 0 0 0
09/09/2020
9.20
 5,955 8.90 9.20 8.90 0 0 0
08/09/2020
9
 3,900 8.50 9.30 8.50 0 0 0
07/09/2020
9.50
 1,142 9 9.50 9 0 0 0
04/09/2020
9.20
 19,065 8.70 9.20 8.60 0 0 0
03/09/2020
8.80
 6,600 8.50 8.80 8.50 0 0 0
01/09/2020
8.80
 25,721 8.30 8.80 8.30 0 0 0
31/08/2020
8.50
 14,300 8.50 8.50 8.30 0 0 0
28/08/2020
8.80
 26,335 8 8.80 8 0 0 0
27/08/2020
8.50
 17,795 7.80 8.50 7.80 0 0 0
26/08/2020
8
 10,676 8 8 8 0 0 0
25/08/2020
8.70
 33,450 9 9 7.60 0 0 0
24/08/2020
8.80
 25,232 8.30 8.80 8.30 0 0 0
21/08/2020
8.50
 9,930 8.30 8.60 8.30 0 0 0
20/08/2020
8.60
 38,890 8.20 8.60 8.20 0 0 0
19/08/2020
8.30
 23,875 8 8.40 8 0 0 0
18/08/2020
8.30
 5,106 8 8.30 8 0 0 0
17/08/2020
8
 19,300 7.80 8.30 7.80 0 0 0
14/08/2020
7.90
 21,688 7.60 8 7.60 0 0 0
13/08/2020
7.90
 15,758 7.50 8.20 7.50 0 0 0
12/08/2020
7.40
 2,516 7.40 7.50 7.40 0 0 0
11/08/2020
7.30
 52,619 7 7.70 7 0 0 0
10/08/2020
6.70
 3,549 6.70 6.70 6.70 0 0 0
07/08/2020
6.80
 0 6.80 6.80 6.80 0 0 0
06/08/2020
6.90
 2,010 6.50 6.90 6.50 0 0 0
05/08/2020
6.30
 14,750 6.20 6.30 6 0 0 0
04/08/2020
6.20
 0 6.20 6.20 6.20 0 0 0
03/08/2020
6.20
 0 6.20 6.20 6.20 0 0 0
31/07/2020
6.20
 0 6.20 6.20 6.20 0 0 0
30/07/2020
6.20
 1,140 6 6.20 6 0 0 0
29/07/2020
5.80
 1,630 5.80 5.80 5.80 0 0 0
28/07/2020
6.10
 210 5.50 6.10 5.50 0 0 0
27/07/2020
5.80
 1,000 5.80 5.80 5.80 0 0 0
24/07/2020
5.90
 12,760 5.60 5.90 5.40 0 0 0
23/07/2020
6.20
 1,000 6.20 6.20 6.20 0 0 0
22/07/2020
6.20
 5,000 6.20 6.20 6.20 0 0 0
21/07/2020
6
 930 6 6 6 0 0 0
20/07/2020
6.20
 3,000 6.20 6.20 6.20 0 0 0
17/07/2020
5.80
 495 5.80 5.80 5.80 0 0 0
16/07/2020
5.80
 1,310 5.80 5.80 5.80 0 0 0
15/07/2020
6.40
 30 6.40 6.40 6.40 0 0 0
14/07/2020
6.10
 3,100 6.50 6.50 6.10 0 0 0
13/07/2020
6.50
 5,230 6.50 6.50 6.50 0 0 0
10/07/2020
6.50
 1,430 6.50 6.50 6.50 0 0 0
09/07/2020
6.50
 2,020 6.50 6.50 6.50 0 0 0
08/07/2020
6.50
 8,100 6.30 6.50 6.30 0 0 0
07/07/2020
6
 8,970 6 6.30 6 0 0 0
06/07/2020
6
 1,140 6 6 6 0 0 0
03/07/2020
6
 5,900 5.90 6.50 5.90 0 0 0
02/07/2020
6
 2,860 5.80 6 5.80 0 0 0
01/07/2020
5.80
 460 5.90 5.90 5.80 0 0 0
30/06/2020
5.80
 5,926 5.60 5.80 5.60 0 0 0
29/06/2020
5.60
 6,530 5.70 5.70 5.30 0 0 0
26/06/2020
5.50
 13,930 5.50 6 5.50 0 0 0
25/06/2020
5.50
 10,830 5.50 5.50 5.50 0 0 0
24/06/2020
5.50
 11,799 5.40 5.50 5.40 0 0 0
23/06/2020
5.50
 2,500 5.50 5.50 5.50 0 0 0
22/06/2020
5.50
 3,800 5.50 5.50 5.50 0 0 0
19/06/2020
5.50
 10,200 5.50 5.50 5.50 0 0 0
18/06/2020
5.50
 9,700 5.50 5.50 5.50 0 0 0
17/06/2020
5.50
 7,080 5.50 5.50 5.30 0 0 0
16/06/2020
5.50
 955 5.50 5.50 5.50 0 0 0
15/06/2020
5.50
 1,225 5.50 5.50 5.50 0 0 0
12/06/2020
6
 6,817 5.80 6 5.80 0 0 0
11/06/2020
6
 19,100 5.30 6 5.30 0 0 0
10/06/2020
5.30
 5,195 5.30 5.30 5.30 0 0 0
09/06/2020
5.50
 3,651 5.50 5.50 5.50 0 0 0
08/06/2020
5.90
 260 5.50 5.90 5.50 0 0 0

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