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)
03/07/2018
4.64
 100 4.21 4.64 4.64 0 0 0
02/07/2018
4.21
 0 4.21 4.21 4.21 0 0 0
29/06/2018
4.21
 100 4.64 4.64 4.21 0 100 -0.0
28/06/2018
4.64
 0 4.64 4.64 4.64 0 0 0
27/06/2018
4.64
 100 5.09 5.09 4.64 0 100 -0.0
26/06/2018
5.09
 300 4.88 5.09 4.46 0 100 -0.0
25/06/2018
4.88
 100 4.46 4.88 4.88 0 0 0
22/06/2018
4.46
 100 4.92 4.92 4.46 0 100 -0.0
21/06/2018
4.92
 0 4.92 4.92 4.92 0 0 0
20/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
20/06/2018
4.92
 500 4.65 4.92 4.92 0 0 0
19/06/2018
4.65
 0 4.65 4.65 4.65 0 0 0
18/06/2018
4.65
 1,200 4.65 4.68 4.65 900 0 0.0
15/06/2018
4.65
 10 4.65 4.65 4.65 0 0 0
14/06/2018
4.65
 0 4.65 4.65 4.65 0 0 0
13/06/2018
4.65
 0 4.65 4.65 4.65 0 0 0
12/06/2018
4.65
 710 4.65 4.68 4.65 500 0 0.0
11/06/2018
4.65
 1,306 4.74 4.74 4.65 200 0 0.0
08/06/2018
4.74
 530 4.68 4.74 4.59 0 300 -0.0
07/06/2018
4.68
 0 4.68 4.68 4.68 0 0 0
06/06/2018
4.68
 0 4.68 4.68 4.68 0 0 0
05/06/2018
4.68
 300 4.71 4.71 4.68 300 0 0.0
04/06/2018
4.71
 0 4.71 4.71 4.71 0 0 0
01/06/2018
4.71
 300 4.62 4.71 4.71 0 0 0
31/05/2018
4.62
 4,700 4.62 4.62 4.62 0 0 0
30/05/2018
4.62
 0 4.62 4.62 4.62 0 0 0
29/05/2018
4.62
 0 4.62 4.62 4.62 0 0 0
28/05/2018
4.62
 0 4.62 4.62 4.62 0 0 0
25/05/2018
4.62
 1,100 4.62 4.62 4.62 0 0 0
24/05/2018
4.62
 2,000 4.62 4.62 4.62 1,900 0 0.0
23/05/2018
4.62
 5,600 4.83 4.83 4.62 1,600 0 0.0
22/05/2018
4.83
 4,700 4.62 4.83 4.62 1,500 0 0.0
21/05/2018
4.62
 2,000 5.00 5.00 4.54 0 100 -0.0
18/05/2018
5.00
 100 4.57 5.00 5.00 0 0 0
17/05/2018
4.57
 0 4.57 4.57 4.57 0 0 0
16/05/2018
4.57
 0 4.57 4.57 4.57 0 0 0
15/05/2018
4.57
 0 4.57 4.57 4.57 0 0 0
14/05/2018
4.57
 0 4.57 4.57 4.57 0 0 0
11/05/2018
4.57
 0 4.57 4.57 4.57 0 0 0
10/05/2018
4.57
 0 4.57 4.57 4.57 0 0 0
09/05/2018
4.57
 200 4.86 4.86 4.57 0 0 0
08/05/2018
4.86
 0 4.86 4.86 4.86 0 0 0
07/05/2018
4.86
 600 4.51 4.86 4.68 0 0 0
04/05/2018
4.51
 0 4.51 4.51 4.51 0 0 0
03/05/2018
4.51
 0 4.51 4.51 4.51 0 0 0
02/05/2018
4.51
 0 4.51 4.51 4.51 0 0 0
27/04/2018
4.51
 0 4.51 4.51 4.51 0 0 0
26/04/2018
4.51
 200 4.83 4.83 4.51 200 0 0.0
24/04/2018
4.83
 0 4.83 4.83 4.83 0 0 0
23/04/2018
4.83
 8,610 4.83 4.83 4.83 8,600 0 0.1
20/04/2018
4.83
 21,000 4.68 4.83 4.83 0 0 0
19/04/2018
4.68
 4,000 4.65 4.68 4.68 0 0 0
18/04/2018
4.65
 0 4.65 4.65 4.65 0 0 0
17/04/2018
4.65
 1,200 4.65 4.65 4.62 1,100 0 0.0
16/04/2018
4.65
 0 4.65 4.65 4.65 0 0 0
13/04/2018
4.65
 400 4.65 4.65 4.65 0 0 0
12/04/2018
4.65
 2,100 4.65 4.65 4.65 2,100 0 0.0
11/04/2018
4.65
 3,246 4.65 4.68 4.65 1,000 0 0.0
10/04/2018
4.65
 2,100 4.65 4.65 4.65 0 0 0
09/04/2018
4.65
 2,200 4.65 4.65 4.65 2,200 0 0.0
06/04/2018
4.65
 5,200 4.65 4.65 4.65 800 0 0.0
05/04/2018
4.65
 3,400 4.68 4.68 4.65 1,700 0 0.0
04/04/2018
4.68
 3,400 4.62 4.68 4.68 0 0 0
03/04/2018
4.62
 600 4.68 4.68 4.62 0 0 0
02/04/2018
4.68
 4,305 4.68 4.68 4.68 4,300 0 0.1
30/03/2018
4.68
 2,700 4.68 4.68 4.68 0 0 0
29/03/2018
4.68
 0 4.68 4.68 4.68 0 0 0
28/03/2018
4.68
 0 4.68 4.68 4.68 0 0 0
27/03/2018
4.68
 35 4.68 4.68 4.68 0 0 0
26/03/2018
4.68
 0 4.68 4.68 4.68 0 0 0
23/03/2018
4.68
 0 4.68 4.68 4.68 0 0 0
22/03/2018
4.68
 0 4.68 4.68 4.68 0 0 0
21/03/2018
4.68
 1,500 4.68 4.68 4.68 1,500 0 0.0
20/03/2018
4.68
 3,000 4.71 4.71 4.68 0 0 0
19/03/2018
4.71
 0 4.71 4.71 4.71 0 0 0
16/03/2018
4.71
 0 4.71 4.71 4.71 0 0 0
15/03/2018
4.71
 207 4.68 4.71 4.71 200 0 0.0
14/03/2018
4.68
 4,000 4.71 4.71 4.68 4,000 0 0.1
13/03/2018
4.71
 6,100 4.68 4.71 4.68 1,000 0 0.0
12/03/2018
4.68
 4,807 4.68 4.68 4.65 1,900 0 0.0
09/03/2018
4.68
 500 4.68 4.68 4.68 500 0 0.0
08/03/2018
4.68
 1,000 4.59 4.68 4.68 0 0 0
07/03/2018
4.59
 5,600 4.68 4.68 4.59 1,800 0 0.0
06/03/2018
4.68
 3,600 4.65 4.68 4.65 1,100 0 0.0
05/03/2018
4.65
 3,700 4.71 4.71 4.54 2,600 0 0.0
02/03/2018
4.71
 2,600 4.54 4.71 4.71 0 0 0
01/03/2018
4.54
 3,100 4.74 4.74 4.45 0 0 0
28/02/2018
4.74
 0 4.74 4.74 4.74 0 0 0
27/02/2018
4.74
 0 4.74 4.74 4.74 0 0 0
26/02/2018
4.74
 0 4.74 4.74 4.74 0 0 0
23/02/2018
4.74
 3 4.74 4.74 4.74 0 0 0
22/02/2018
4.74
 0 4.74 4.74 4.74 0 0 0
21/02/2018
4.74
 2,600 4.80 4.80 4.74 2,600 0 0.0
13/02/2018
4.80
 5,200 5.12 5.12 4.62 0 100 -0.0
12/02/2018
5.12
 100 4.68 5.12 5.12 100 0 0.0
09/02/2018
4.68
 500 4.68 4.68 4.68 500 0 0.0
08/02/2018
4.68
 6,500 4.71 4.71 4.68 5,500 0 0.1
07/02/2018
4.71
 11,100 4.68 4.71 4.68 0 0 0
06/02/2018
4.68
 1,400 4.68 4.68 4.68 1,400 0 0.0
05/02/2018
4.68
 4,400 4.68 4.68 4.68 1,100 0 0.0
02/02/2018
4.68
 0 4.68 4.68 4.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |