CTCP Chứng khoán Dầu khí (psi)

7
-0.10
(-1.41%)
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
(2024-10-14) 		-0.40 -5.33% 654,200 -500 -0.0
7
7.50
7.10
2 tháng
(2024-09-16) 		-0.40 -5.33% 1,696,900 -39,600 -0.3
7
7.90
7.10
3 tháng
(2024-08-15) 		-0.20 -2.74% 2,658,900 -36,000 -0.3
7
7.90
7.10
6 tháng
(2024-05-17) 		-0.90 -11.25% 12,033,300 -75,600 -0.6
7
9
7.10
12 tháng
(2023-11-20) 		-2 -21.98% 30,872,700 71,000 0.7
7
9.60
7.10
24 tháng
(2022-11-24) 		2.70 61.36% 71,469,683 -8,801,100 -76.6
4.40
12.20
7.10
36 tháng
(2021-11-29) 		-12.70 -64.14% 123,589,364 -8,793,300 -76.6
3.80
20.40
7.10
60 tháng
(2019-12-10) 		4.80 208.70% 185,765,358 -8,689,381 -75.1
1.70
22.50
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2017
4.60
 0 4.60 4.60 4.60 0 0 0
01/09/2017
4.60
 0 4.60 4.60 4.60 0 0 0
31/08/2017
4.60
 4,475 4.70 4.70 4.30 0 0 0
30/08/2017
4.70
 0 4.70 4.70 4.70 0 0 0
29/08/2017
4.70
 1,670 4.90 4.90 4.60 0 0 0
28/08/2017
4.90
 400 5 5 4.90 0 0 0
25/08/2017
5
 80 5 5 5 0 0 0
24/08/2017
5
 0 5 5 5 0 0 0
23/08/2017
5
 0 5 5 5 0 0 0
22/08/2017
5
 0 5 5 5 0 0 0
21/08/2017
5
 25 5 5 5 0 0 0
18/08/2017
5
 4,100 4.80 5 4.70 0 0 0
17/08/2017
4.80
 10,400 4.90 4.90 4.50 0 0 0
16/08/2017
4.90
 9,100 5 5 4.50 0 0 0
15/08/2017
5
 0 5 5 5 0 0 0
14/08/2017
5
 0 5 5 5 0 0 0
11/08/2017
5
 0 5 5 5 0 0 0
10/08/2017
5
 530 5.10 5.10 5 0 0 0
09/08/2017
5.10
 11,980 5 5.50 5.10 0 0 0
08/08/2017
5
 1,550 5.40 5.40 5 0 0 0
07/08/2017
5.40
 700 5.20 5.40 5.40 0 0 0
04/08/2017
5.20
 17,680 4.80 5.20 4.80 0 0 0
03/08/2017
4.80
 7,418 4.40 4.80 4.50 0 0 0
02/08/2017
4.40
 4,800 4.40 4.40 4.40 0 0 0
01/08/2017
4.40
 50 4.40 4.40 4.40 0 0 0
31/07/2017
4.40
 20,268 4.80 4.80 4.40 0 0 0
28/07/2017
4.80
 6,700 4.70 4.80 4.80 0 5,700 -0.0
27/07/2017
4.70
 1,100 4.80 4.80 4.50 0 0 0
26/07/2017
4.80
 3,200 4.60 4.80 4.70 0 0 0
25/07/2017
4.60
 0 4.60 4.60 4.60 0 0 0
24/07/2017
4.60
 0 4.60 4.60 4.60 0 0 0
21/07/2017
4.60
 3,190 4.50 4.60 4.20 900 0 0.0
20/07/2017
4.50
 6,415 4.50 4.50 4.20 0 0 0
19/07/2017
4.50
 1,220 4.50 4.70 4.50 1,000 0 0.0
18/07/2017
4.50
 670 4.50 4.50 4.50 0 0 0
17/07/2017
4.50
 25 4.50 4.50 4.50 0 0 0
14/07/2017
4.50
 200 4.50 4.50 4.50 0 0 0
13/07/2017
4.50
 1,200 4.60 4.60 4.40 0 0 0
12/07/2017
4.60
 390 4.40 4.70 4.50 0 0 0
11/07/2017
4.40
 1,100 4.80 4.80 4.40 0 0 0
10/07/2017
4.80
 0 4.80 4.80 4.80 0 0 0
07/07/2017
4.80
 4,790 4.80 4.90 4.40 0 0 0
06/07/2017
4.80
 800 4.80 4.80 4.80 0 0 0
05/07/2017
4.80
 5,420 4.60 4.80 4.60 0 0 0
04/07/2017
4.60
 5,901 4.40 4.60 4.50 0 0 0
03/07/2017
4.40
 700 4.10 4.40 4.10 0 0 0
30/06/2017
4.10
 9,025 4.30 4.30 4.10 0 0 0
29/06/2017
4.30
 100 4.60 4.60 4.30 0 0 0
28/06/2017
4.60
 2,150 4.50 4.60 4.50 1,500 0 0.0
27/06/2017
4.50
 300 4.50 4.50 4.50 0 0 0
26/06/2017
4.50
 7,360 4.50 4.60 4.20 0 0 0
23/06/2017
4.50
 0 4.50 4.50 4.50 0 0 0
22/06/2017
4.50
 1,390 4.50 4.50 4.10 0 0 0
21/06/2017
4.50
 200 4.40 4.50 4.40 0 0 0
20/06/2017
4.40
 2,120 4.20 4.50 4.10 0 0 0
19/06/2017
4.20
 4,100 4.30 4.30 4.20 0 0 0
16/06/2017
4.30
 3,000 4.70 4.70 4.30 0 0 0
15/06/2017
4.70
 300 4.50 4.70 4.70 0 0 0
14/06/2017
4.50
 0 4.50 4.50 4.50 0 0 0
13/06/2017
4.50
 3,800 4.80 4.80 4.40 0 0 0
12/06/2017
4.80
 0 4.80 4.80 4.80 0 0 0
09/06/2017
4.80
 0 4.80 4.80 4.80 0 0 0
08/06/2017
4.80
 0 4.80 4.80 4.80 0 0 0
07/06/2017
4.80
 0 4.80 4.80 4.80 0 0 0
06/06/2017
4.80
 0 4.80 4.80 4.80 0 0 0
05/06/2017
4.80
 900 5 5 4.50 0 0 0
02/06/2017
5
 0 5 5 5 0 0 0
01/06/2017
5
 9,800 4.90 5 4.70 0 0 0
31/05/2017
4.90
 7,900 4.50 4.90 4.60 100 0 0.0
30/05/2017
4.50
 6,725 4.70 4.70 4.30 0 0 0
29/05/2017
4.70
 0 4.70 4.70 4.70 0 0 0
26/05/2017
4.70
 0 4.70 4.70 4.70 0 0 0
25/05/2017
4.70
 12,025 4.60 4.70 4.30 0 0 0
24/05/2017
4.60
 1,600 4.60 4.60 4.60 0 0 0
23/05/2017
4.60
 300 5 5 4.60 0 0 0
22/05/2017
5
 2,025 5 5 5 0 0 0
19/05/2017
5
 280 5 5 5 0 0 0
18/05/2017
5
 0 5 5 5 0 0 0
17/05/2017
5
 1,400 4.80 5 4.80 0 0 0
16/05/2017
4.80
 2,690 4.40 4.80 4.40 0 0 0
15/05/2017
4.40
 1,828 4.20 4.60 3.90 0 0 0
12/05/2017
4.20
 400 4.20 4.20 4.20 0 0 0
11/05/2017
4.20
 2,565 4.60 4.60 4.20 0 0 0
10/05/2017
4.60
 0 4.60 4.60 4.60 0 0 0
09/05/2017
4.60
 4,825 4.70 4.70 4.30 0 0 0
08/05/2017
4.70
 0 4.70 4.70 4.70 0 0 0
05/05/2017
4.70
 0 4.70 4.70 4.70 0 0 0
04/05/2017
4.70
 0 4.70 4.70 4.70 0 0 0
03/05/2017
4.70
 700 4.70 4.70 4.30 0 0 0
28/04/2017
4.70
 2,100 5 5 4.50 0 0 0
27/04/2017
5
 0 5 5 5 0 0 0
26/04/2017
5
 25 5 5 5 0 0 0
25/04/2017
5
 6,700 5 5 4.50 0 0 0
24/04/2017
5
 0 5 5 5 0 0 0
21/04/2017
5
 4,720 4.70 5 4.50 0 0 0
20/04/2017
4.70
 1,300 4.90 4.90 4.70 0 0 0
19/04/2017
4.90
 0 4.90 4.90 4.90 0 0 0
18/04/2017
4.90
 100 5 5 4.90 0 0 0
17/04/2017
5
 1,215 5.40 5.40 5 0 0 0
14/04/2017
5.40
 25 5.40 5.40 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |