CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

18
2.10
(13.21%)
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) 		-1.50 -9.32% 24,200 0 0
14
18
15.70
2 tháng
(2026-08-10) 		-4.30 -22.75% 39,800 0 0
13.60
19
15.70
3 tháng
(2026-07-10) 		-2.40 -14.12% 53,200 0 0
13.60
20.30
15.70
6 tháng
(2026-04-13) 		-4.60 -23.96% 80,000 0 0
13.60
20.30
15.70
12 tháng
(2025-10-13) 		-5.40 -27% 515,900 0 0
13.60
21
15.70
24 tháng
(2024-10-18) 		2.59 21.52% 4,101,842 0 0
7.68
21
15.70
36 tháng
(2023-10-24) 		8.50 139.18% 10,609,633 0 0
5.81
21
15.70
60 tháng
(2021-11-03) 		2.10 16.81% 22,878,194 0 0
5.52
21
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
4.84
 53,700 4.84 4.93 4.84 0 0 0
03/06/2020
4.93
 48,600 4.84 4.93 4.84 0 0 0
02/06/2020
4.84
 2,000 4.93 4.93 4.84 0 0 0
01/06/2020
4.93
 88,500 4.84 4.93 4.84 0 0 0
29/05/2020
4.84
 7,500 4.93 4.93 4.84 0 0 0
28/05/2020
4.93
 5,600 4.93 5.03 4.93 0 0 0
27/05/2020
4.93
 133,100 5.03 5.03 4.93 0 0 0
26/05/2020
5.03
 158,200 4.93 5.03 4.84 0 0 0
25/05/2020
5.03
 30,500 5.03 5.03 4.84 0 0 0
22/05/2020
5.03
 18,800 5.03 5.03 4.75 0 0 0
21/05/2020
5.03
 7,800 5.03 5.03 4.93 0 0 0
20/05/2020
5.03
 25,909 4.93 5.03 4.93 0 0 0
19/05/2020
4.93
 10,700 5.03 5.03 4.93 0 0 0
18/05/2020
4.93
 0 4.93 4.93 4.93 0 0 0
15/05/2020
5.12
 17,900 4.93 5.12 4.84 0 0 0
14/05/2020
5.03
 25,600 4.93 5.03 4.93 0 0 0
13/05/2020
5.03
 150 5.03 5.03 5.03 0 0 0
12/05/2020
5.03
 27,200 5.03 5.03 4.93 0 0 0
11/05/2020
5.03
 55,200 5.03 5.03 4.93 0 0 0
08/05/2020
5.12
 13,600 4.93 5.12 4.93 0 0 0
07/05/2020
5.12
 100 5.12 5.12 5.12 0 0 0
06/05/2020
5.12
 1,900 4.84 5.12 4.84 0 0 0
05/05/2020
4.93
 6,600 5.03 5.03 4.93 0 0 0
04/05/2020
5.03
 7,100 5.03 5.03 5.03 0 0 0
29/04/2020
5.03
 8,700 5.03 5.03 5.03 0 0 0
28/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
27/04/2020
5.03
 5,300 5.03 5.12 5.03 0 0 0
24/04/2020
5.12
 1,300 5.03 5.12 5.03 0 0 0
23/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
22/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
21/04/2020
5.03
 3,000 5.03 5.03 5.03 0 0 0
20/04/2020
5.03
 2,600 5.03 5.03 5.03 0 0 0
17/04/2020
4.93
 6,600 4.75 4.93 4.75 0 0 0
16/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
15/04/2020
5.03
 16,900 5.03 5.12 5.03 0 0 0
14/04/2020
5.21
 500 5.21 5.21 5.21 0 0 0
13/04/2020
5.21
 1,400 5.30 5.30 5.21 0 0 0
10/04/2020
4.93
 4,300 4.93 4.93 4.93 0 0 0
09/04/2020
4.84
 3,700 5.03 5.03 4.84 0 0 0
08/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
07/04/2020
5.03
 700 5.12 5.12 5.03 0 0 0
06/04/2020
5.03
 3,700 4.66 5.03 4.66 0 0 0
03/04/2020
4.75
 12,100 4.75 4.75 4.75 0 0 0
01/04/2020
4.75
 2,000 4.75 4.75 4.75 0 0 0
31/03/2020
4.93
 2,400 5.03 5.03 4.93 0 0 0
30/03/2020
5.03
 1,000 5.12 5.12 5.03 0 0 0
27/03/2020
5.30
 700 5.21 5.30 5.21 0 0 0
26/03/2020
5.21
 0 5.21 5.21 5.21 0 0 0
25/03/2020
5.39
 1,200 5.21 5.39 5.21 0 0 0
24/03/2020
5.03
 2,400 5.03 5.03 5.03 0 0 0
23/03/2020
5.30
 200 5.48 5.48 5.30 0 0 0
20/03/2020
5.48
 2,100 5.30 5.48 5.30 0 0 0
19/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
18/03/2020
5.48
 200 5.48 5.48 5.48 0 0 0
17/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
16/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
13/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
12/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
11/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
10/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
09/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
06/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
05/03/2020
5.48
 17,800 5.48 5.48 5.48 0 0 0
04/03/2020
5.12
 510 5.48 5.48 5.12 0 0 0
03/03/2020
5.48
 800 5.48 5.48 5.48 0 0 0
02/03/2020
5.67
 3,000 5.67 5.67 5.67 0 0 0
28/02/2020
5.67
 4,800 5.48 5.67 5.48 0 0 0
27/02/2020
5.94
 1,000 5.94 5.94 5.94 0 0 0
26/02/2020
5.85
 0 5.85 5.85 5.85 0 0 0
25/02/2020
5.85
 0 5.85 5.85 5.85 0 0 0
24/02/2020
5.85
 0 5.85 5.85 5.85 0 0 0
21/02/2020
5.85
 500 5.85 5.85 5.85 0 0 0
20/02/2020
5.76
 3,700 5.76 5.76 5.76 0 0 0
19/02/2020
6.03
 0 6.03 6.03 6.03 0 0 0
18/02/2020
6.03
 100 6.03 6.03 6.03 0 0 0
17/02/2020
5.85
 0 5.85 5.85 5.85 0 0 0
14/02/2020
5.85
 1,000 5.85 5.85 5.85 0 0 0
13/02/2020
5.76
 0 5.76 5.76 5.76 0 0 0
12/02/2020
5.85
 1,100 5.76 5.85 5.76 0 0 0
11/02/2020
5.85
 0 5.85 5.85 5.85 0 0 0
10/02/2020
5.85
 3,100 5.85 5.85 5.76 0 0 0
07/02/2020
5.94
 100 5.94 5.94 5.94 0 0 0
06/02/2020
5.94
 2,300 5.67 5.94 5.67 0 0 0
05/02/2020
5.85
 2,000 5.85 5.85 5.85 0 0 0
04/02/2020
5.67
 0 5.67 5.67 5.67 0 0 0
03/02/2020
5.67
 117 5.67 5.67 5.67 0 0 0
31/01/2020
5.67
 200 5.67 5.67 5.67 0 0 0
30/01/2020
5.85
 1,500 5.85 5.85 5.85 0 0 0
22/01/2020
6.03
 100 6.03 6.03 6.03 0 0 0
21/01/2020
5.94
 200 5.94 5.94 5.94 0 0 0
20/01/2020
5.85
 0 5.85 5.85 5.85 0 0 0
17/01/2020
5.85
 0 5.85 5.85 5.85 0 0 0
16/01/2020
5.85
 100 5.85 5.85 5.85 0 0 0
15/01/2020
5.85
 6,700 5.85 5.85 5.85 0 0 0
14/01/2020
5.85
 9,200 5.85 5.85 5.85 0 0 0
13/01/2020
5.85
 3,902 5.85 5.85 5.85 0 0 0
10/01/2020
5.85
 13,800 5.85 5.85 5.85 0 0 0
09/01/2020
5.85
 3,500 5.94 5.94 5.85 0 0 0
08/01/2020
5.85
 17,700 5.76 5.85 5.76 0 0 0
07/01/2020
5.76
 10,400 5.85 5.94 5.76 0 0 0

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