CTCP Chứng khoán Dầu khí (psi)

7.80
0.30
(4%)
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)
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 2.50 2.50 2.50 0 0 0
27/05/2020
2.60
 300 2.50 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 2.40 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 2.30 2.30 2.30 0 0 0
19/05/2020
2.40
 2,200 2.30 2.40 2.30 0 0 0
18/05/2020
2.20
 2,620 2.30 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
 90 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 2.10 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 2 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 2.10 2.10 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 2.20 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 2.10 2.10 2.10 0 0 0
09/04/2020
2
 0 2 2 2 0 0 0
08/04/2020
2
 3,500 2 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 1.90 1.90 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 2 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 1.90 1.90 1.90 0 0 0
23/03/2020
1.80
 5,700 1.80 1.80 1.80 0 0 0
20/03/2020
1.70
 1,500 1.80 1.80 1.70 0 0 0
19/03/2020
1.70
 100 1.70 1.70 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 1.70 1.80 1.70 0 0 0
13/03/2020
1.80
 200 1.80 1.80 1.80 0 200 0.0
12/03/2020
2
 700 2 2 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 2.30 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 2.10 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 2 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 1.90 1.90 1.90 0 100 0.0
14/02/2020
2.10
 100 2.10 2.10 2.10 0 0 0
13/02/2020
2
 3,300 2 2 2 400 0 0.0
12/02/2020
1.90
 100 1.90 1.90 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
05/02/2020
2
 0 2 2 2 0 0 0
04/02/2020
2
 0 2 2 2 0 0 0
03/02/2020
2
 0 2 2 2 0 0 0
31/01/2020
2
 100 2 2 2 0 0 0
30/01/2020
2
 0 2 2 2 0 0 0
22/01/2020
2
 8,425 2 2 2 0 0 0
21/01/2020
1.90
 100 1.90 1.90 1.90 0 0 0
20/01/2020
2
 0 2 2 2 0 0 0
17/01/2020
2
 0 2 2 2 0 0 0
16/01/2020
2
 0 2 2 2 0 0 0
15/01/2020
2
 2,025 1.90 2 1.90 0 0 0
14/01/2020
2.10
 0 2.10 2.10 2.10 0 0 0
13/01/2020
2.10
 3,000 2.10 2.10 2.10 0 0 0
10/01/2020
2
 0 2 2 2 0 0 0
09/01/2020
2
 200 2.10 2.10 2 0 0 0
08/01/2020
2.10
 400 2.10 2.10 2.10 0 0 0
07/01/2020
2
 100 2 2 2 0 0 0
06/01/2020
2
 0 2 2 2 0 0 0
03/01/2020
2
 90 2 2 2 0 0 0
02/01/2020
2
 0 2 2 2 0 0 0

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