CTCP Chứng khoán Dầu khí (psi)

7.60
0.10
(1.33%)
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)
20/10/2020
4
 300 3.80 4 3.80 0 0 0
19/10/2020
3.70
 0 3.70 3.70 3.70 0 0 0
16/10/2020
3.70
 900 3.70 3.70 3.70 0 0 0
15/10/2020
3.70
 100 3.70 3.70 3.70 0 0 0
14/10/2020
4
 0 4 4 4 0 0 0
13/10/2020
4
 162 4 4 4 0 0 0
12/10/2020
4
 1,825 3.70 4 3.70 0 0 0
09/10/2020
3.90
 0 3.90 3.90 3.90 0 0 0
08/10/2020
3.90
 3,170 3.90 3.90 3.90 0 0 0
07/10/2020
3.90
 1,000 3.90 3.90 3.90 0 0 0
06/10/2020
3.90
 20,210 4 4 3.90 0 0 0
05/10/2020
4.10
 2,000 4 4.10 4 0 0 0
02/10/2020
4
 11,521 3.90 4.10 3.60 0 0 0
01/10/2020
3.80
 3,000 3.70 3.80 3.70 0 0 0
30/09/2020
3.60
 3,600 3.50 3.60 3.50 0 0 0
29/09/2020
3.50
 922 3.50 3.50 3.50 0 0 0
28/09/2020
3.50
 5,000 3.50 3.50 3.50 0 0 0
25/09/2020
3.60
 363 3.40 3.60 3.40 0 0 0
24/09/2020
3.70
 0 3.70 3.70 3.70 0 0 0
23/09/2020
3.70
 100 3.70 3.70 3.70 0 0 0
22/09/2020
3.40
 0 3.40 3.40 3.40 0 0 0
21/09/2020
3.40
 4,100 3.40 3.40 3.40 0 0 0
18/09/2020
3.50
 5,100 3.50 3.50 3.50 0 0 0
17/09/2020
3.50
 35,015 3.60 3.60 3.50 0 0 0
16/09/2020
3.60
 225 3.20 3.60 3.20 0 0 0
15/09/2020
3.50
 8,883 3.60 3.60 3.20 0 0 0
14/09/2020
3.50
 365 3.50 3.50 3.50 0 0 0
11/09/2020
3.40
 10,000 3.40 3.40 3.40 0 0 0
10/09/2020
3.40
 0 3.40 3.40 3.40 0 0 0
09/09/2020
3.40
 1,000 3.10 3.40 3.10 0 0 0
08/09/2020
3.20
 1,700 3.20 3.20 3.20 0 0 0
07/09/2020
3.30
 733 3.20 3.30 3.20 0 0 0
04/09/2020
3.20
 8,000 3.10 3.20 3.10 0 0 0
03/09/2020
3.10
 7 3.10 3.10 3.10 0 0 0
01/09/2020
3.10
 3,510 3 3.20 3 0 0 0
31/08/2020
3
 2,800 3 3 3 0 0 0
28/08/2020
3
 25,200 2.90 3 2.90 0 0 0
27/08/2020
2.90
 860 2.80 2.90 2.80 0 0 0
26/08/2020
3
 1 3 3 3 0 0 0
25/08/2020
3
 1,100 3.10 3.10 3 0 0 0
24/08/2020
3.20
 2,000 3.20 3.20 3.20 0 0 0
21/08/2020
3.10
 200 3.10 3.10 3.10 0 0 0
20/08/2020
3
 200 3 3 3 0 0 0
19/08/2020
3
 6,920 3 3 3 0 0 0
18/08/2020
3
 155 3 3 3 0 0 0
17/08/2020
2.90
 0 2.90 2.90 2.90 0 0 0
14/08/2020
2.90
 4,500 2.90 2.90 2.70 0 0 0
13/08/2020
3
 1,140 3 3 3 0 0 0
12/08/2020
3.20
 500 3.20 3.20 3.20 0 0 0
11/08/2020
3.20
 133 3.20 3.20 3.20 0 0 0
10/08/2020
3
 5,300 3 3 3 0 0 0
07/08/2020
3
 21,105 2.80 3 2.70 0 0 0
06/08/2020
3
 100 3 3 3 0 0 0
05/08/2020
3.10
 2,540 3.20 3.20 3.10 0 0 0
04/08/2020
3
 17,250 2.80 3 2.70 0 0 0
03/08/2020
2.90
 0 2.90 2.90 2.90 0 0 0
31/07/2020
2.90
 3,400 2.80 3 2.80 0 0 0
30/07/2020
2.80
 400 2.80 2.80 2.80 0 0 0
29/07/2020
2.90
 15,300 2.80 2.90 2.80 0 4,000 0.0
28/07/2020
2.80
 11,490 2.80 2.80 2.80 0 0 0
27/07/2020
2.80
 2,600 2.60 2.80 2.60 0 0 0
24/07/2020
2.60
 935 2.50 2.60 2.50 0 0 0
23/07/2020
2.40
 300 2.40 2.40 2.40 0 0 0
22/07/2020
2.20
 300 2.20 2.20 2.20 0 0 0
21/07/2020
2.20
 100 2.20 2.20 2.20 0 0 0
20/07/2020
2
 0 2 2 2 0 0 0
17/07/2020
2
 5,700 2 2.10 2 800 0 0.0
16/07/2020
2.10
 2,100 2 2.20 2 0 0 0
15/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
14/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
13/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
10/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
09/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
08/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
07/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
06/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
03/07/2020
2.10
 5 2.10 2.10 2.10 0 0 0
02/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
01/07/2020
2.10
 325 2.10 2.10 2.10 0 0 0
30/06/2020
2.20
 0 2.20 2.20 2.20 0 0 0
29/06/2020
2.20
 0 2.20 2.20 2.20 0 0 0
26/06/2020
2.20
 0 2.20 2.20 2.20 0 0 0
25/06/2020
2.20
 100 2.20 2.20 2.20 0 0 0
24/06/2020
2.40
 65 2.40 2.40 2.40 0 0 0
23/06/2020
2.40
 300 2.40 2.40 2.40 0 0 0
22/06/2020
2.40
 1,100 2.30 2.40 2.30 0 0 0
19/06/2020
2.40
 1,000 2.40 2.40 2.40 0 0 0
18/06/2020
2.40
 100 2.40 2.40 2.40 0 0 0
17/06/2020
2.60
 7,300 2.60 2.60 2.60 0 0 0
16/06/2020
2.60
 6,500 3 3 2.60 0 0 0
15/06/2020
2.80
 0 2.80 2.80 2.80 0 0 0
12/06/2020
2.80
 0 2.80 2.80 2.80 0 0 0
11/06/2020
2.80
 109 2.80 2.80 2.80 0 0 0
10/06/2020
2.70
 125 2.70 2.70 2.70 0 0 0
09/06/2020
2.60
 1,265 2.50 2.60 2.50 0 0 0
08/06/2020
2.50
 3,700 2.50 2.50 2.50 0 0 0
05/06/2020
2.50
 0 2.50 2.50 2.50 0 0 0
04/06/2020
2.50
 1,000 2.50 2.50 2.50 0 0 0
03/06/2020
2.50
 325 2.50 2.50 2.50 0 300 0.0
02/06/2020
2.40
 0 2.40 2.40 2.40 0 0 0

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