CTCP Dịch vụ Phân phối Tổng hợp Dầu khí (psd)

12.80
0.10
(0.79%)
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
(2024-10-23) 		-0.50 -3.76% 654,616 0 0
12.60
13.30
12.80
2 tháng
(2024-09-23) 		0 0% 1,617,005 0 0
12.60
13.30
12.80
3 tháng
(2024-08-26) 		-0.30 -2.29% 2,274,937 0 0
12.40
13.30
12.80
6 tháng
(2024-05-27) 		-1.20 -8.57% 7,297,300 -25 -0.0
12.40
14.30
12.80
12 tháng
(2023-11-28) 		0.47 3.82% 12,588,155 -31 -0.0
12.04
14.70
12.80
24 tháng
(2022-12-05) 		2.55 24.90% 25,439,321 -368,662 -6.2
10.03
15.02
12.80
36 tháng
(2021-12-08) 		-3.99 -23.78% 36,349,598 -354,762 -3.6
7.72
25.15
12.80
60 tháng
(2019-12-19) 		6.85 115.07% 67,501,131 -596,134 -3.4
4.02
25.15
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2018
4.67
 0 4.67 4.67 4.67 0 0 0
20/11/2018
4.67
 1,500 5.06 5.06 4.67 500 0 0.0
19/11/2018
5.06
 200 5.09 5.09 4.67 0 100 -0.0
16/11/2018
5.09
 200 5.06 5.09 4.57 0 100 -0.0
15/11/2018
5.06
 300 5.02 5.06 4.53 0 100 -0.0
14/11/2018
5.02
 100 4.71 5.02 5.02 0 0 0
13/11/2018
4.71
 0 4.71 4.71 4.71 0 0 0
12/11/2018
4.71
 300 4.67 4.71 4.71 0 0 0
09/11/2018
4.67
 300 4.95 4.95 4.67 0 0 0
08/11/2018
4.95
 0 4.95 4.95 4.95 0 0 0
07/11/2018
4.95
 0 4.95 4.95 4.95 0 0 0
06/11/2018
4.95
 0 4.95 4.95 4.95 0 0 0
05/11/2018
4.95
 0 4.95 4.95 4.95 0 0 0
02/11/2018
4.95
 0 4.95 4.95 4.95 0 0 0
01/11/2018
4.95
 0 4.95 4.95 4.95 0 0 0
31/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
30/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
29/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
26/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
25/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
24/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
23/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
22/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
19/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
18/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
17/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
16/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
15/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
12/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
11/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
10/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
09/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
08/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
05/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
04/10/2018
4.95
 4,200 4.88 4.99 4.95 0 0 0
03/10/2018
4.88
 10 4.88 4.88 4.88 0 0 0
02/10/2018
4.88
 0 4.88 4.88 4.88 0 0 0
01/10/2018
4.88
 0 4.88 4.88 4.88 0 0 0
28/09/2018
4.88
 0 4.88 4.88 4.88 0 0 0
27/09/2018
4.88
 0 4.88 4.88 4.88 0 0 0
26/09/2018
4.88
 0 4.88 4.88 4.88 0 0 0
25/09/2018
4.88
 0 4.88 4.88 4.88 0 0 0
24/09/2018
4.88
 0 4.88 4.88 4.88 0 0 0
21/09/2018
4.88
 518 5.23 5.23 4.88 0 100 -0.0
20/09/2018
5.23
 100 4.99 5.23 5.23 0 0 0
19/09/2018
4.99
 4,100 4.92 4.99 4.99 4,100 0 0.1
18/09/2018
4.92
 1,000 4.92 4.92 4.92 0 0 0
17/09/2018
4.92
 10 4.92 4.92 4.92 0 0 0
14/09/2018
4.92
 0 4.92 4.92 4.92 0 0 0
13/09/2018
4.92
 40 4.92 4.92 4.92 0 0 0
12/09/2018
4.92
 0 4.92 4.92 4.92 0 0 0
11/09/2018
4.92
 0 4.92 4.92 4.92 0 0 0
10/09/2018
4.92
 0 4.92 4.92 4.92 0 0 0
07/09/2018
4.92
 0 4.92 4.92 4.92 0 0 0
06/09/2018
4.92
 0 4.92 4.92 4.92 0 0 0
05/09/2018
4.92
 600 4.92 4.92 4.92 100 0 0.0
04/09/2018
4.92
 5,900 4.92 4.92 4.92 5,400 0 0.1
31/08/2018
4.92
 0 4.92 4.92 4.92 0 0 0
30/08/2018
4.92
 1,420 4.92 4.92 4.92 1,400 0 0.0
29/08/2018
4.92
 1,400 4.92 4.92 4.92 100 0 0.0
28/08/2018
4.92
 5,400 4.92 4.92 4.92 5,400 0 0.1
27/08/2018
4.92
 5,400 4.92 4.92 4.92 3,700 0 0.1
24/08/2018
4.92
 100 4.60 4.92 4.92 0 0 0
23/08/2018
4.60
 30 4.60 4.60 4.60 0 0 0
22/08/2018
4.60
 110 4.92 4.92 4.60 0 100 -0.0
21/08/2018
4.92
 13,800 4.92 4.92 4.92 13,800 0 0.2
20/08/2018
4.92
 200 4.92 4.92 4.60 0 100 -0.0
17/08/2018
4.92
 2,000 4.92 4.92 4.92 2,000 0 0.0
16/08/2018
4.92
 9,700 4.92 4.92 4.92 9,700 0 0.1
15/08/2018
4.92
 2,200 4.92 4.92 4.92 2,200 0 0.0
14/08/2018
4.92
 400 4.92 5.23 4.64 0 100 -0.0
13/08/2018
4.92
 0 4.92 4.92 4.92 0 0 0
10/08/2018
4.92
 15,000 5.23 5.23 4.92 15,000 0 0.2
09/08/2018
5.23
 100 4.85 5.23 5.23 0 0 0
08/08/2018
4.85
 400 5.02 5.02 4.85 400 0 0.0
07/08/2018
5.02
 200 4.85 5.02 4.50 0 100 -0.0
06/08/2018
4.85
 100 4.57 4.85 4.85 0 0 0
03/08/2018
4.57
 100 4.85 4.85 4.57 100 0 0.0
02/08/2018
4.85
 600 4.60 4.92 4.85 0 0 0
01/08/2018
4.60
 100 4.85 4.85 4.60 0 100 -0.0
31/07/2018
4.85
 200 4.92 4.92 4.46 0 100 -0.0
30/07/2018
4.92
 100 4.74 4.92 4.92 0 0 0
27/07/2018
4.74
 10,300 4.57 4.92 4.71 10,000 0 0.1
26/07/2018
4.57
 4,800 4.74 4.92 4.57 3,700 0 0.0
25/07/2018
4.74
 3,500 5.02 5.02 4.71 0 0 0
24/07/2018
5.02
 0 5.02 5.02 5.02 0 0 0
23/07/2018
5.02
 200 5.02 5.02 4.60 0 100 -0.0
20/07/2018
5.02
 1,300 4.85 5.02 4.85 1,200 0 0.0
19/07/2018
4.85
 500 4.81 5.06 4.85 0 0 0
18/07/2018
4.81
 2,700 5.09 5.09 4.78 0 0 0
17/07/2018
5.09
 100 4.92 5.09 5.09 0 0 0
16/07/2018
4.92
 1,100 4.88 4.99 4.50 0 100 -0.0
13/07/2018
4.88
 100 4.50 4.88 4.88 0 0 0
12/07/2018
4.50
 0 4.50 4.50 4.50 0 0 0
11/07/2018
4.50
 100 4.95 4.95 4.50 0 100 -0.0
10/07/2018
4.95
 200 4.92 4.95 4.46 0 100 -0.0
09/07/2018
4.92
 0 4.92 4.92 4.92 0 0 0
06/07/2018
4.92
 200 5.20 5.20 4.71 0 100 -0.0
05/07/2018
5.20
 200 4.99 5.20 4.50 0 100 -0.0
04/07/2018
4.99
 200 4.64 4.99 4.25 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |