CTCP Chứng khoán Dầu khí (psi)

8.30
0.10
(1.22%)
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
(2026-08-19) 		-0.40 -4.65% 2,879,300 5,600 0.0
7.70
9.10
8.30
2 tháng
(2026-07-20) 		-2.40 -22.64% 12,510,300 -25,600 -0.3
7.70
10.60
8.30
3 tháng
(2026-06-22) 		-1 -10.87% 20,089,300 -59,500 -0.6
7.60
11.50
8.30
6 tháng
(2026-03-23) 		0.70 9.33% 37,071,300 91,600 0.6
7.50
11.50
8.30
12 tháng
(2025-09-23) 		-0.30 -3.53% 66,716,700 799,500 6.2
7.30
11.50
8.30
24 tháng
(2024-09-30) 		0.70 9.33% 139,126,774 1,059,900 8.6
5.20
11.50
8.30
36 tháng
(2023-10-04) 		-1.20 -12.77% 177,921,463 -7,820,800 -68.6
5.20
11.50
8.30
60 tháng
(2021-10-14) 		-4.70 -36.43% 287,842,816 -16,551,700 -144.1
3.80
22.50
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 2.40 2.40 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 2.40 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 2.60 2.60 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 2.80 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 2.70 2.80 2.80 0 0 0
10/06/2020
2.70
 125 2.60 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 2.40 2.50 2.50 0 300 0.0
02/06/2020
2.40
 0 2.40 2.40 2.40 0 0 0
01/06/2020
2.40
 1,900 2.40 2.40 2.40 0 0 0
29/05/2020
2.40
 1,200 2.50 2.50 2.40 0 0 0
28/05/2020
2.50
 500 2.60 2.60 2.50 0 0 0
27/05/2020
2.60
 300 2.40 2.60 2.50 0 0 0
26/05/2020
2.40
 300 2.50 2.50 2.40 0 0 0
25/05/2020
2.50
 200 2.30 2.50 2.40 0 0 0
22/05/2020
2.30
 0 2.30 2.30 2.30 0 0 0
21/05/2020
2.30
 0 2.30 2.30 2.30 0 0 0
20/05/2020
2.30
 210 2.40 2.40 2.30 0 0 0
19/05/2020
2.40
 2,200 2.20 2.40 2.30 0 0 0
18/05/2020
2.20
 2,620 2.20 2.30 2.20 0 0 0
15/05/2020
2.20
 620 2.20 2.20 2.20 0 0 0
14/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
13/05/2020
2.20
 10 2.20 2.20 2.20 0 0 0
12/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
11/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
08/05/2020
2.20
 1,075 2.20 2.20 2.20 0 0 0
07/05/2020
2.20
 310 2.20 2.20 2.20 0 0 0
06/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
05/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
04/05/2020
2.20
 100 2.20 2.20 2.20 0 0 0
29/04/2020
2.20
 0 2.20 2.20 2.20 0 0 0
28/04/2020
2.20
 1,100 2.20 2.20 2.20 0 0 0
27/04/2020
2.20
 5,900 2 2.20 2.10 0 0 0
24/04/2020
2
 60 2 2 2 0 0 0
23/04/2020
2
 3,000 2 2 2 0 0 0
22/04/2020
2
 0 2 2 2 0 0 0
21/04/2020
2
 209 2.10 2.10 2 0 0 0
20/04/2020
2.10
 95 2.10 2.10 2.10 0 0 0
17/04/2020
2.10
 1,700 2.30 2.30 2.10 0 0 0
16/04/2020
2.30
 121 2.30 2.30 2.30 0 0 0
15/04/2020
2.30
 625 2.10 2.30 2.20 0 0 0
14/04/2020
2.10
 570 2.10 2.10 2.10 0 0 0
13/04/2020
2.10
 0 2.10 2.10 2.10 0 0 0
10/04/2020
2.10
 200 2 2.10 2.10 0 0 0
09/04/2020
2
 0 2 2 2 0 0 0
08/04/2020
2
 3,500 1.90 2 2 0 0 0
07/04/2020
1.90
 0 1.90 1.90 1.90 0 0 0
06/04/2020
1.90
 5,900 2 2 1.90 0 0 0
03/04/2020
2
 10 2 2 2 0 0 0
01/04/2020
2
 0 2 2 2 0 0 0
31/03/2020
2
 0 2 2 2 0 0 0
30/03/2020
2
 0 2 2 2 0 0 0
27/03/2020
2
 100 1.90 2 2 0 0 0
26/03/2020
1.90
 0 1.90 1.90 1.90 0 0 0
25/03/2020
1.90
 0 1.90 1.90 1.90 0 0 0
24/03/2020
1.90
 400 1.80 1.90 1.90 0 0 0
23/03/2020
1.80
 5,700 1.70 1.80 1.80 0 0 0
20/03/2020
1.70
 1,500 1.70 1.80 1.70 0 0 0
19/03/2020
1.70
 100 1.80 1.80 1.70 0 100 0.0
18/03/2020
1.80
 690 1.80 1.80 1.80 0 0 0
17/03/2020
1.80
 100 1.80 1.80 1.80 0 0 0
16/03/2020
1.80
 200 1.80 1.80 1.70 0 0 0
13/03/2020
1.80
 200 2 2 1.80 0 200 0.0
12/03/2020
2
 700 2.20 2.20 2 0 400 0.0
11/03/2020
2.20
 5 2.20 2.20 2.20 0 0 0
10/03/2020
2.20
 0 2.20 2.20 2.20 0 0 0
09/03/2020
2.20
 0 2.20 2.20 2.20 0 0 0
06/03/2020
2.20
 0 2.20 2.20 2.20 0 0 0
05/03/2020
2.20
 3,100 2.10 2.30 2.20 0 0 0
04/03/2020
2.10
 0 2.10 2.10 2.10 0 0 0
03/03/2020
2.10
 0 2.10 2.10 2.10 0 0 0
02/03/2020
2.10
 0 2.10 2.10 2.10 0 0 0
28/02/2020
2.10
 0 2.10 2.10 2.10 0 0 0
27/02/2020
2.10
 0 2.10 2.10 2.10 0 0 0
26/02/2020
2.10
 0 2.10 2.10 2.10 0 0 0
25/02/2020
2.10
 240 2 2.10 2.10 0 0 0
24/02/2020
2
 0 2 2 2 0 0 0
21/02/2020
2
 0 2 2 2 0 0 0
20/02/2020
2
 100 2 2 2 0 0 0
19/02/2020
2
 100 1.90 2 2 0 0 0
18/02/2020
1.90
 0 1.90 1.90 1.90 0 0 0
17/02/2020
1.90
 100 2.10 2.10 1.90 0 100 0.0
14/02/2020
2.10
 100 2 2.10 2.10 0 0 0
13/02/2020
2
 3,300 1.90 2 2 400 0 0.0
12/02/2020
1.90
 100 2 2 1.90 0 0 0
11/02/2020
2
 0 2 2 2 0 0 0
10/02/2020
2
 0 2 2 2 0 0 0
07/02/2020
2
 50 2 2 2 0 0 0
06/02/2020
2
 6,000 2 2 2 0 0 0

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