CTCP Thương mại Đầu tư Dầu khí Nam Sông Hậu (psh)

3.45
0.09
(2.68%)
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) 		-0.17 -4.70% 17,591,100 0 0
3.03
4.54
3.45
2 tháng
(2024-09-23) 		-1.23 -26.28% 36,767,700 0 0
3.03
5
3.45
3 tháng
(2024-08-26) 		-1.95 -36.11% 44,322,200 0 0
3.03
5.40
3.45
6 tháng
(2024-05-27) 		-3.76 -52.15% 121,898,200 0 0
3.03
7.70
3.45
12 tháng
(2023-11-28) 		-6.40 -64.97% 283,298,400 0 0
3.03
11.10
3.45
24 tháng
(2022-12-05) 		-2.80 -44.80% 629,127,600 0 0
3.03
15.50
3.45
36 tháng
(2021-12-08) 		-16.21 -82.45% 815,796,400 -100 -0.0
3.03
27.49
3.45
60 tháng
(2020-06-24) 		-14.48 -80.76% 1,058,919,990 0 0.0
3.03
30.30
3.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
6.34
 517,900 6.50 6.50 6.32 0 0 0
02/07/2024
6.36
 351,700 6.32 6.41 6.32 0 0 0
01/07/2024
6.32
 562,300 6.40 6.41 6.18 0 0 0
28/06/2024
6.18
 2,807,900 6.90 6.90 6.18 0 0 0
27/06/2024
6.62
 1,770,200 6.74 6.75 6.52 0 0 0
26/06/2024
6.38
 1,979,400 6.08 6.38 6.07 0 0 0
25/06/2024
5.97
 546,800 5.90 6.05 5.88 0 0 0
24/06/2024
5.92
 1,104,000 6.05 6.10 5.88 0 0 0
21/06/2024
6.05
 842,500 6.09 6.09 5.96 0 0 0
20/06/2024
6.09
 929,000 6.14 6.20 5.96 0 0 0
19/06/2024
6.13
 980,300 6.20 6.22 6.09 0 0 0
18/06/2024
6.14
 1,724,700 5.95 6.20 5.95 0 0 0
17/06/2024
5.92
 1,047,600 5.84 6.04 5.84 0 0 0
14/06/2024
6.04
 1,418,800 6.10 6.24 6.01 0 0 0
13/06/2024
6.10
 2,202,400 6.23 6.23 5.98 0 0 0
12/06/2024
6.16
 5,001,400 6.60 6.60 6.14 0 0 0
11/06/2024
6.60
 1,261,200 6.62 6.77 6.57 0 0 0
10/06/2024
6.60
 2,155,400 6.80 6.95 6.56 0 0 0
07/06/2024
6.80
 930,000 6.98 6.98 6.79 0 0 0
06/06/2024
6.95
 1,018,800 6.84 6.97 6.80 0 0 0
05/06/2024
6.80
 1,942,000 6.81 7.13 6.75 0 0 0
04/06/2024
6.96
 2,174,700 7.27 7.27 6.90 0 0 0
03/06/2024
7.20
 1,913,600 7.30 7.50 7 0 0 0
31/05/2024
7.19
 4,942,000 6.67 7.40 6.67 0 0 0
30/05/2024
7.17
 3,255,000 7.17 7.39 7.17 0 0 0
29/05/2024
7.70
 2,529,600 7.80 8 7.70 0 0 0
28/05/2024
7.66
 2,308,100 7.70 7.70 7.41 0 0 0
27/05/2024
7.21
 2,128,600 6.75 7.21 6.75 0 0 0
24/05/2024
6.74
 2,511,900 6.90 6.95 6.42 0 0 0
23/05/2024
6.90
 2,032,500 6.62 6.90 6.46 0 0 0
22/05/2024
6.62
 1,857,500 6.59 6.90 6.59 0 0 0
21/05/2024
6.58
 2,943,000 6.19 6.58 6.19 0 0 0
20/05/2024
6.18
 1,532,600 6 6.32 5.96 0 0 0
17/05/2024
5.92
 1,894,300 5.79 6.02 5.71 0 0 0
16/05/2024
5.76
 1,017,900 5.65 5.88 5.65 0 0 0
15/05/2024
5.70
 1,760,000 5.78 5.89 5.64 0 0 0
14/05/2024
5.78
 1,440,300 5.94 5.96 5.65 0 0 0
13/05/2024
5.94
 5,539,300 6.07 6.07 5.62 0 0 0
10/05/2024
5.68
 1,062,800 5.68 5.68 5.68 0 0 0
09/05/2024
5.31
 1,465,000 5.29 5.31 5.10 0 0 0
08/05/2024
4.97
 2,006,100 4.71 4.97 4.65 0 0 0
07/05/2024
4.65
 1,124,800 4.70 4.70 4.59 0 0 0
06/05/2024
4.67
 1,414,100 4.65 4.73 4.60 0 0 0
03/05/2024
4.60
 1,328,400 4.59 4.69 4.40 0 0 0
02/05/2024
4.53
 1,167,900 4.53 4.70 4.53 0 0 0
26/04/2024
4.53
 2,161,700 4.55 4.69 4.51 0 0 0
25/04/2024
4.66
 2,196,400 4.39 4.69 4.30 0 0 0
24/04/2024
4.39
 2,711,100 4.49 4.55 4.15 0 0 0
23/04/2024
4.34
 3,833,300 4.34 4.50 4.34 0 0 0
22/04/2024
4.66
 8,096,600 5.36 5.36 4.66 0 0 0
19/04/2024
5.01
 1,141,400 5.01 5.01 4.75 0 0 0
17/04/2024
4.69
 20,084,700 4.09 4.69 4.09 0 0 0
16/04/2024
4.39
 220,100 4.39 4.39 4.39 0 0 0
15/04/2024
4.72
 466,200 4.72 4.72 4.72 0 0 0
12/04/2024
5.07
 698,800 5.07 5.07 5.07 0 0 0
11/04/2024
5.45
 695,200 5.45 5.45 5.45 0 0 0
10/04/2024
5.85
 1,197,800 6.39 6.39 5.85 0 0 0
09/04/2024
6.29
 1,807,700 6.14 6.39 6.14 0 0 0
08/04/2024
6.60
 1,216,600 6.60 6.70 6.60 0 0 0
05/04/2024
7.09
 2,232,600 7.38 7.60 7.09 0 0 0
04/04/2024
7.62
 331,700 7.79 7.81 7.61 0 0 0
03/04/2024
7.78
 1,062,900 7.60 7.86 7.59 0 0 0
02/04/2024
7.59
 528,600 7.52 7.59 7.48 0 0 0
01/04/2024
7.55
 450,300 7.56 7.68 7.55 0 0 0
29/03/2024
7.56
 362,500 7.51 7.62 7.51 0 0 0
28/03/2024
7.57
 328,100 7.58 7.60 7.55 0 0 0
27/03/2024
7.58
 385,700 7.62 7.68 7.56 0 0 0
26/03/2024
7.60
 351,100 7.60 7.62 7.54 0 0 0
25/03/2024
7.57
 452,700 7.56 7.64 7.53 0 0 0
22/03/2024
7.60
 484,700 7.67 7.67 7.57 0 0 0
21/03/2024
7.62
 455,900 7.56 7.65 7.56 0 0 0
20/03/2024
7.56
 317,000 7.47 7.67 7.47 0 0 0
19/03/2024
7.52
 448,400 7.65 7.65 7.47 0 0 0
18/03/2024
7.50
 976,600 7.71 7.78 7.36 0 0 0
15/03/2024
7.75
 495,000 7.80 7.82 7.69 0 0 0
14/03/2024
7.80
 685,100 7.79 7.87 7.72 0 0 0
13/03/2024
7.68
 367,400 7.60 7.70 7.60 0 0 0
12/03/2024
7.60
 749,200 7.70 7.70 7.60 0 0 0
11/03/2024
7.70
 870,100 7.84 7.85 7.68 0 0 0
08/03/2024
7.80
 708,200 7.88 7.95 7.77 0 0 0
07/03/2024
7.88
 1,386,900 7.90 7.98 7.65 0 0 0
06/03/2024
7.85
 449,500 7.99 8 7.84 0 0 0
05/03/2024
7.90
 1,194,400 8.14 8.14 7.49 0 0 0
04/03/2024
8.05
 814,600 7.94 8.19 7.94 0 0 0
01/03/2024
8.10
 803,800 8.20 8.30 8.03 0 0 0
29/02/2024
8.18
 1,330,100 8.49 8.54 8 0 0 0
28/02/2024
8.39
 2,757,200 8.49 8.62 8.30 0 0 0
27/02/2024
8.10
 2,529,100 7.77 8.18 7.70 0 0 0
26/02/2024
7.65
 593,000 7.42 7.80 7.42 0 0 0
23/02/2024
7.60
 383,700 7.90 7.95 7.60 0 0 0
22/02/2024
7.81
 575,400 7.74 7.92 7.74 0 0 0
21/02/2024
7.77
 369,500 7.80 7.83 7.70 0 0 0
20/02/2024
7.81
 759,300 7.80 7.90 7.75 0 0 0
19/02/2024
7.70
 564,000 7.50 7.74 7.50 0 0 0
16/02/2024
7.61
 324,900 7.50 7.68 7.50 0 0 0
15/02/2024
7.49
 504,100 7.69 7.69 7.45 0 0 0
07/02/2024
7.33
 472,700 7.25 7.39 7.25 0 0 0
06/02/2024
7.36
 520,900 7.31 7.43 7.27 0 0 0
05/02/2024
7.30
 1,093,300 7.75 7.77 7.21 0 0 0
02/02/2024
7.75
 610,700 7.90 7.90 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |