CTCP Dịch vụ Phân phối Tổng hợp Dầu khí (psd)

12.80
0
(0%)
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
(2024-08-07) 		0.10 0.79% 1,274,000 0 0
12.50
13.50
12.80
2 tháng
(2024-07-08) 		-0.40 -3.03% 3,101,000 -25 -0.0
12.50
13.80
12.80
3 tháng
(2024-06-10) 		-0.80 -5.88% 4,141,500 -25 -0.0
12.50
13.80
12.80
6 tháng
(2024-03-11) 		-1.40 -9.86% 7,475,100 -25 -0.0
12.50
14.40
12.80
12 tháng
(2023-09-12) 		-0.25 -1.91% 12,893,200 -192,651 -3.2
11.38
14.70
12.80
24 tháng
(2022-09-19) 		-0.41 -3.12% 24,309,008 -370,162 -6.2
7.72
15.02
12.80
36 tháng
(2021-09-22) 		-3.34 -20.71% 43,647,923 -224,962 -0.4
7.72
25.15
12.80
60 tháng
(2019-10-03) 		7.18 127.61% 65,664,996 -592,834 -3.4
4.02
25.15
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
13.60
 1,600 13.40 13.60 13.40 0 0 0
10/04/2024
13.50
 9,300 13.60 13.70 13.50 0 0 0
09/04/2024
13.60
 1,800 13.60 13.60 13.60 0 0 0
08/04/2024
13.60
 25,700 13.50 13.70 13.50 0 0 0
05/04/2024
13.50
 27,100 13.50 13.80 13.50 0 0 0
04/04/2024
13.70
 7,100 13.80 13.80 13.70 0 0 0
03/04/2024
13.90
 25,900 13.90 14 13.60 0 0 0
02/04/2024
13.90
 7,400 13.70 13.90 13.70 0 0 0
01/04/2024
13.80
 15,800 13.90 13.90 13.80 0 0 0
29/03/2024
13.90
 45,200 13.90 14 13.70 0 0 0
28/03/2024
13.90
 18,600 13.90 14 13.80 0 0 0
27/03/2024
14
 11,200 13.80 14 13.80 0 0 0
26/03/2024
14
 28,200 13.70 14 13.60 0 0 0
25/03/2024
13.90
 39,700 13.70 14 13.80 0 0 0
22/03/2024
13.70
 34,100 14 14 13.70 0 0 0
21/03/2024
14
 10,700 14 14 13.80 0 0 0
20/03/2024
14
 21,300 13.90 14 13.70 0 0 0
19/03/2024
13.90
 23,500 14 14 13.70 0 0 0
18/03/2024
14
 43,000 14.20 14.20 13.60 0 0 0
15/03/2024
14.20
 35,000 14.30 14.30 14 0 0 0
14/03/2024
14.30
 20,400 14.20 14.50 14.10 0 0 0
13/03/2024
14.20
 60,600 14.40 14.50 13.70 0 0 0
12/03/2024
14.40
 29,900 14.20 14.50 14.10 0 0 0
11/03/2024
14.20
 352,000 14.50 15.80 14.10 0 0 0
08/03/2024
14.50
 62,700 14.50 14.50 13.70 0 0 0
07/03/2024: Cổ tức tiền mặt tỉ lệ: 8%
07/03/2024
14.50
 117,200 14.70 14.80 14 0 0 0
06/03/2024
14.70
 278,200 13.85 15.17 13.37 0 0 0
05/03/2024
13.85
 322,800 13.56 14.04 13.66 0 0 0
04/03/2024
13.56
 241,800 13.09 13.66 13.18 0 0 0
01/03/2024
13.09
 65,800 12.90 13.18 12.80 0 0 0
29/02/2024
12.90
 149,400 12.90 13.09 12.80 0 0 0
28/02/2024
12.90
 80,900 12.99 13.18 12.80 0 0 0
27/02/2024
12.99
 62,300 12.90 12.99 12.80 0 0 0
26/02/2024
12.90
 111,500 12.90 12.99 12.80 0 0 0
23/02/2024
12.90
 38,600 13.09 13.09 12.90 0 0 0
22/02/2024
13.09
 41,800 13.09 13.18 13.09 0 0 0
21/02/2024
13.09
 66,200 13.28 13.37 12.90 0 0 0
20/02/2024
13.28
 41,000 13.66 13.66 13.28 0 0 0
19/02/2024
13.66
 174,600 13.18 13.66 13.18 0 0 0
16/02/2024
13.18
 21,500 13.09 13.37 13.09 0 0 0
15/02/2024
13.09
 34,400 12.90 13.28 13.09 0 0 0
07/02/2024
12.90
 28,900 12.90 12.99 12.90 0 0 0
06/02/2024
12.90
 37,800 12.80 12.99 12.71 0 0 0
05/02/2024
12.80
 33,800 12.61 12.80 12.61 0 0 0
02/02/2024
12.61
 8,600 12.80 12.80 12.52 0 0 0
01/02/2024
12.80
 14,300 12.80 12.80 12.52 0 0 0
31/01/2024
12.80
 32,300 12.80 12.80 12.61 0 0 0
30/01/2024
12.80
 5,300 12.90 12.90 12.80 0 0 0
29/01/2024
12.90
 22,200 12.90 12.90 12.90 0 0 0
26/01/2024
12.90
 5,000 12.80 12.90 12.80 0 0 0
25/01/2024
12.80
 37,500 12.71 12.80 12.71 0 0 0
24/01/2024
12.71
 6,400 12.71 12.80 12.61 0 0 0
23/01/2024
12.71
 18,200 12.90 12.90 12.71 0 0 0
22/01/2024
12.90
 9,200 12.90 12.90 12.80 0 0 0
19/01/2024
12.90
 33,600 12.99 12.99 12.71 0 0 0
18/01/2024
12.99
 13,600 12.99 12.99 12.80 0 0 0
17/01/2024
12.99
 30,600 12.90 12.99 12.90 0 0 0
16/01/2024
12.90
 41,000 12.71 12.90 12.71 0 0 0
15/01/2024
12.71
 37,700 12.90 12.90 12.61 0 0 0
12/01/2024
12.90
 61,500 12.80 12.90 12.80 0 0 0
11/01/2024
12.80
 24,000 12.80 12.80 12.71 0 0 0
10/01/2024
12.80
 19,400 12.99 12.99 12.71 0 0 0
09/01/2024
12.99
 36,900 12.90 12.99 12.80 0 0 0
08/01/2024
12.90
 11,500 12.90 12.90 12.80 0 0 0
05/01/2024
12.90
 102,000 12.71 12.90 12.71 0 0 0
04/01/2024
12.71
 25,800 12.80 12.80 12.71 0 0 0
03/01/2024
12.80
 41,400 12.71 12.80 12.61 0 0 0
02/01/2024
12.71
 32,600 12.71 12.90 12.71 0 0 0
29/12/2023
12.71
 32,100 12.80 12.90 12.71 0 0 0
28/12/2023
12.80
 85,800 12.33 12.99 12.33 0 0 0
27/12/2023
12.33
 22,800 12.33 12.42 12.33 0 0 0
26/12/2023
12.33
 20,300 12.23 12.33 12.23 0 0 0
25/12/2023
12.23
 17,900 12.23 12.33 12.23 0 0 0
22/12/2023
12.23
 28,900 12.33 12.33 12.04 0 1 -0.0
21/12/2023
12.33
 6,300 12.23 12.33 12.23 0 5 -0.0
20/12/2023
12.23
 17,000 12.23 12.23 11.95 0 0 0
19/12/2023
12.23
 20,400 12.14 12.23 11.85 0 0 0
18/12/2023
12.14
 4,900 12.04 12.23 11.67 0 0 0
15/12/2023
12.04
 15,200 12.23 12.23 12.04 0 0 0
14/12/2023
12.23
 14,600 12.33 12.33 11.95 0 0 0
13/12/2023
12.33
 10,300 12.14 12.52 12.23 0 0 0
12/12/2023
12.14
 27,600 12.42 12.42 12.14 0 0 0
11/12/2023
12.42
 8,700 12.42 12.42 12.14 0 0 0
08/12/2023
12.42
 43,200 12.23 12.52 12.14 0 0 0
07/12/2023
12.23
 13,200 12.33 12.33 12.04 0 0 0
06/12/2023
12.33
 11,600 12.33 12.33 12.14 0 0 0
05/12/2023
12.33
 8,500 12.23 12.33 12.23 0 0 0
04/12/2023
12.23
 20,700 12.23 12.52 12.23 0 0 0
01/12/2023
12.23
 23,800 12.23 12.23 11.95 0 0 0
30/11/2023
12.23
 26,500 12.33 12.61 12.04 0 0 0
29/11/2023
12.33
 10,200 12.33 12.33 12.23 0 0 0
28/11/2023
12.33
 14,300 12.61 12.61 12.23 0 0 0
27/11/2023
12.61
 12,000 12.61 12.71 12.33 0 0 0
24/11/2023
12.61
 50,900 12.14 12.61 11.85 0 0 0
23/11/2023
12.14
 15,200 12.33 12.33 12.14 0 0 0
22/11/2023
12.33
 24,600 12.61 12.61 12.33 0 0 0
21/11/2023
12.61
 14,600 12.42 12.71 12.33 0 0 0
20/11/2023
12.42
 27,900 12.33 12.52 12.42 0 130 -0.0
17/11/2023
12.33
 50,400 12.71 12.71 12.33 0 0 0
16/11/2023
12.71
 30,200 12.90 12.99 12.61 0 0 0

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