CTCP Đầu tư Dầu khí Sao Mai - Bến Đình (psb)

5.80
0.30
(5.45%)
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) 		-0.80 -12.50% 8,048,976 0 0
5.30
6.40
5.60
2 tháng
(2024-09-23) 		-1.20 -17.65% 10,139,464 0 0
5.30
6.80
5.60
3 tháng
(2024-08-26) 		-2.30 -29.11% 13,564,916 0 0
5.30
7.90
5.60
6 tháng
(2024-05-27) 		0.30 5.66% 34,416,233 -10,200 -0.1
5.10
10.50
5.60
12 tháng
(2023-11-28) 		-0.30 -5.08% 39,040,309 -10,200 -0.1
5
10.50
5.60
24 tháng
(2022-12-05) 		-0.60 -9.68% 52,735,472 0 -0.0
4.90
10.50
5.60
36 tháng
(2021-12-08) 		-5 -47.17% 56,014,069 1,300 -0.0
4.70
12.90
5.60
60 tháng
(2019-12-19) 		2.60 86.67% 59,929,087 1,300 -0.0
2.70
12.90
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2017
6.20
 100 6.70 6.70 6.20 0 0 0
31/08/2017
6.70
 549 6.30 6.70 6.70 0 0 0
30/08/2017
6.30
 1,930 6.50 6.50 6.20 0 0 0
29/08/2017
6.50
 4,830 6.40 6.50 6.10 0 0 0
28/08/2017
6.40
 3,100 6.70 6.70 6.30 0 0 0
25/08/2017
6.70
 1,900 6.40 6.80 6.30 0 0 0
24/08/2017
6.40
 4,775 7 7 6 0 0 0
23/08/2017
7
 389 6.70 7 6.70 0 0 0
22/08/2017
6.70
 3,094 6.80 7 5.60 0 0 0
21/08/2017
6.80
 1,590 6.80 6.80 6 0 0 0
18/08/2017
6.80
 27,930 6.70 7 6.50 0 0 0
17/08/2017
6.70
 9,100 6.80 6.90 6.70 0 0 0
16/08/2017
6.80
 3,555 6.70 7.60 6.50 0 0 0
15/08/2017
6.70
 8,619 6.90 7.50 6.20 0 0 0
14/08/2017
6.90
 32,030 6.40 7 6.10 0 0 0
11/08/2017
6.40
 11,975 5.70 6.40 5.50 0 0 0
10/08/2017
5.70
 6,150 5.20 5.70 5.10 0 0 0
09/08/2017
5.20
 8,400 5 5.20 5 0 0 0
08/08/2017
5
 5,085 4.80 5 4.50 0 0 0
07/08/2017
4.80
 3,705 4.40 4.80 4.50 0 0 0
04/08/2017
4.40
 320 4.40 4.40 4.40 0 0 0
03/08/2017
4.40
 4,300 4.40 4.40 4.30 0 0 0
02/08/2017
4.40
 4,620 4.40 4.50 4.40 0 0 0
01/08/2017
4.40
 90 4.30 4.40 4.40 0 0 0
31/07/2017
4.30
 3,000 4.20 4.40 4.30 0 0 0
28/07/2017
4.20
 960 4.70 4.70 4.20 0 0 0
27/07/2017
4.70
 1,375 4.90 4.90 4.50 0 0 0
26/07/2017
4.90
 30 4.90 4.90 4.90 0 0 0
25/07/2017
4.90
 0 4.90 4.90 4.90 0 0 0
24/07/2017
4.90
 60 4.90 4.90 4.90 0 0 0
21/07/2017
4.90
 4,535 5 5 4.90 0 0 0
20/07/2017
5
 2,629 5.70 5.70 5 0 0 0
19/07/2017
5.70
 1,705 5.60 5.70 5.50 0 0 0
18/07/2017
5.60
 2,660 5.70 5.70 5.60 0 0 0
17/07/2017
5.70
 85 5.70 5.70 5.70 0 0 0
14/07/2017
5.70
 2,790 6 6 5.70 0 0 0
13/07/2017
6
 0 6 6 6 0 0 0
12/07/2017
6
 0 6 6 6 0 0 0
11/07/2017
6
 4,365 6 6.20 5.80 0 0 0
10/07/2017
6
 2,330 6.30 6.30 6 0 0 0
07/07/2017
6.30
 4,075 6.40 6.40 6.30 0 0 0
06/07/2017
6.40
 3,464 6.30 6.40 6.10 0 0 0
05/07/2017
6.30
 3,110 6.60 6.60 6.30 0 0 0
04/07/2017
6.60
 4,700 6.70 6.80 6.50 0 0 0
03/07/2017
6.70
 30 6.50 6.70 6.70 0 0 0
30/06/2017
6.50
 27,827 6.50 7 5.60 0 0 0
29/06/2017
6.50
 1,260 6.40 6.50 6.50 0 0 0
28/06/2017
6.40
 4,730 6.40 6.50 6.30 0 0 0
27/06/2017
6.40
 6,610 6.30 6.50 6.40 0 0 0
26/06/2017
6.30
 4,575 6.40 6.50 6.30 0 0 0
23/06/2017
6.40
 4,180 6.60 6.60 6.40 0 0 0
22/06/2017
6.60
 4,760 6.60 6.60 6.50 0 0 0
21/06/2017
6.60
 2,300 6.60 6.60 6.60 0 0 0
20/06/2017
6.60
 10,640 6.70 6.70 6.60 0 0 0
19/06/2017
6.70
 1,930 6.50 6.70 6.50 0 0 0
16/06/2017
6.50
 10,000 6.50 6.90 6.50 0 0 0
15/06/2017
6.50
 1,011 6.40 6.50 6.50 0 0 0
14/06/2017
6.40
 1,400 6.60 6.80 6.40 0 0 0
13/06/2017
6.60
 13,630 6.60 6.90 6.60 0 0 0
12/06/2017
6.60
 3,230 6 6.60 6.60 0 0 0
09/06/2017
6
 3,105 6.50 6.50 5.80 0 0 0
08/06/2017
6.50
 305 6.80 6.80 6.50 0 0 0
07/06/2017
6.80
 11,860 6.40 6.90 6.70 0 0 0
06/06/2017
6.40
 87,900 6.40 7 6.40 0 78,900 -0.6
05/06/2017
6.40
 71,730 6.60 7 6.30 0 30,000 -0.2
02/06/2017
6.60
 112,479 6.30 7 6.30 0 100,000 -0.7
01/06/2017
6.30
 165,910 6.20 7.10 6.20 0 144,000 -1.0
31/05/2017
6.20
 1,830 6.20 6.20 6.10 0 0 0
30/05/2017
6.20
 51,400 6.20 6.70 6.20 0 44,000 -0.3
29/05/2017
6.20
 15,100 6.40 6.40 6.20 0 0 0
26/05/2017
6.40
 2,489 6.40 6.40 6.40 0 0 0
25/05/2017
6.40
 1,200 6.40 6.40 6.40 0 0 0
24/05/2017
6.40
 20,359 6.50 6.50 6.40 0 0 0
23/05/2017
6.50
 465 6.40 7 6.50 100 0 0.0
22/05/2017
6.40
 510,110 6.20 7 6.20 0 340,000 -2.3
19/05/2017
6.20
 94,633 6 6.60 6 0 70,000 -0.4
18/05/2017
6
 100,900 6 6.20 5.90 0 93,000 -0.6
17/05/2017
6
 161,730 6.10 6.20 5.90 0 0 0
16/05/2017
6.10
 85,975 5.20 6.50 5.50 100 0 0.0
15/05/2017
5.20
 45,556 5.20 6.40 4.90 0 15,500 -0.1
12/05/2017
5.20
 16,499 5.50 6.20 5 0 0 0
11/05/2017
5.50
 33,635 4.90 5.60 4.40 0 0 0
10/05/2017
4.90
 7,800 4.90 4.90 4.80 0 0 0
09/05/2017
4.90
 2,775 5.20 5.20 4.90 0 0 0
08/05/2017
5.20
 3,233 4.80 5.20 5.10 0 0 0
05/05/2017
4.80
 26,330 4.70 5.60 4.80 0 0 0
04/05/2017
4.70
 1,400 4.70 4.90 4.70 0 0 0
03/05/2017
4.70
 1,999 4.80 4.80 4.60 0 0 0
28/04/2017
4.80
 5 4.80 4.80 4.80 0 0 0
27/04/2017
4.80
 900 4.80 4.80 4.80 0 0 0
26/04/2017
4.80
 200 4.90 4.90 4.80 0 0 0
25/04/2017
4.90
 30 4.90 4.90 4.90 0 0 0
24/04/2017
4.90
 0 4.80 4.90 4.90 0 0 0
21/04/2017
4.80
 3,600 4.80 5 4.80 0 0 0
20/04/2017
4.80
 0 4.80 4.80 4.80 0 0 0
19/04/2017
4.80
 0 4.80 4.80 4.80 0 0 0
18/04/2017
4.80
 130 4.80 4.80 4.80 0 0 0
17/04/2017
4.80
 975 4.80 4.80 4.80 0 0 0
14/04/2017
4.80
 0 4.90 4.80 4.80 0 0 0
13/04/2017
4.90
 2,505 5 5 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |