CTCP Chứng khoán Dầu khí (psi)

7.80
0.30
(4%)
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) 		-0.80 -9.41% 1,783,400 1,800 0.0
7.70
8.50
7.80
2 tháng
(2026-08-10) 		-1.90 -19.79% 5,071,300 -27,900 -0.2
7.70
9.80
7.80
3 tháng
(2026-07-10) 		-2.80 -26.67% 16,100,000 -32,600 -0.3
7.70
11.50
7.80
6 tháng
(2026-04-13) 		-0.20 -2.53% 33,608,700 106,900 0.8
7.60
11.50
7.80
12 tháng
(2025-10-13) 		-0.80 -9.41% 63,298,100 987,100 7.8
7.30
11.50
7.80
24 tháng
(2024-10-18) 		0.30 4.05% 136,160,718 1,074,600 8.8
5.20
11.50
7.80
36 tháng
(2023-10-24) 		-1 -11.49% 170,582,523 1,086,400 8.9
5.20
11.50
7.80
60 tháng
(2021-11-03) 		-7.70 -50% 273,439,928 -16,549,100 -144.0
3.80
22.50
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2018
3.90
 0 3.90 3.90 3.90 0 0 0
30/05/2018
3.90
 0 3.90 3.90 3.90 0 0 0
29/05/2018
3.90
 500 3.90 3.90 3.90 0 0 0
28/05/2018
3.70
 0 3.70 3.70 3.70 0 0 0
25/05/2018
3.70
 400 3.70 3.70 3.70 0 0 0
24/05/2018
3.40
 1,200 3.50 3.90 3.40 0 0 0
23/05/2018
3.70
 2,300 3.50 3.90 3.50 0 0 0
22/05/2018
3.80
 0 3.80 3.80 3.80 0 0 0
21/05/2018
3.80
 0 3.80 3.80 3.80 0 0 0
18/05/2018
3.80
 100 3.80 3.80 3.80 0 0 0
17/05/2018
4
 0 4 4 4 0 0 0
16/05/2018
4
 0 4 4 4 0 0 0
15/05/2018
4
 0 4 4 4 0 0 0
14/05/2018
4
 800 4 4 4 0 0 0
11/05/2018
4
 0 4 4 4 0 0 0
10/05/2018
4
 0 4 4 4 0 0 0
09/05/2018
4
 2,110 3.70 4 3.60 0 0 0
08/05/2018
3.80
 0 3.80 3.80 3.80 0 0 0
07/05/2018
3.80
 100 3.80 3.80 3.80 0 0 0
04/05/2018
4
 0 4 4 4 0 0 0
03/05/2018
4
 0 4 4 4 0 0 0
02/05/2018
4
 15,416 4.20 4.20 4 0 11,400 0.0
27/04/2018
4.10
 3,200 4.10 4.10 4.10 0 0 0
26/04/2018
4.20
 0 4.20 4.20 4.20 0 0 0
24/04/2018
4.20
 10 4.20 4.20 4.20 0 0 0
23/04/2018
4.20
 0 4.20 4.20 4.20 0 0 0
20/04/2018
4.20
 0 4.20 4.20 4.20 0 0 0
19/04/2018
4.20
 99 4.20 4.20 4.20 0 0 0
18/04/2018
4.20
 0 4.20 4.20 4.20 0 0 0
17/04/2018
4.20
 790 3.70 4.20 3.60 0 0 0
16/04/2018
4
 100 4 4 4 0 0 0
13/04/2018
4
 200 4 4 4 0 0 0
12/04/2018
4
 0 4 4 4 0 0 0
11/04/2018
4
 25 4 4 4 0 0 0
10/04/2018
4
 0 4 4 4 0 0 0
09/04/2018
4
 890 3.90 4 3.90 0 0 0
06/04/2018
4.20
 2,310 4.10 4.20 3.70 0 0 0
05/04/2018
4
 100 4 4 4 0 0 0
04/04/2018
4
 775 4 4 4 0 0 0
03/04/2018
4.10
 0 4.10 4.10 4.10 0 0 0
02/04/2018
4.10
 9,800 4 4.10 4 0 0 0
30/03/2018
4.10
 500 4.10 4.10 4.10 0 0 0
29/03/2018
4
 690 4 4 4 0 0 0
28/03/2018
4.10
 405 4 4.10 4 0 0 0
27/03/2018
3.90
 690 4 4 3.90 0 0 0
26/03/2018
4.10
 10 4.10 4.10 4.10 0 0 0
23/03/2018
4.10
 7,800 4 4.10 3.70 800 0 0.0
22/03/2018
4.10
 1,490 4.20 4.20 4.10 0 0 0
21/03/2018
4.50
 20 4.50 4.50 4.50 0 0 0
20/03/2018
4.50
 100 4.50 4.50 4.50 0 0 0
19/03/2018
4.20
 100 4.20 4.20 4.20 0 0 0
16/03/2018
4.40
 70 4.40 4.40 4.40 0 0 0
15/03/2018
4.40
 30 4.40 4.40 4.40 0 0 0
14/03/2018
4.40
 320 4.70 4.70 4.40 0 0 0
13/03/2018
4.70
 110 4.70 4.70 4.70 0 0 0
12/03/2018
4.70
 15,490 4 4.70 4 1,500 0 0.0
09/03/2018
4.30
 55 4.30 4.30 4.30 0 0 0
08/03/2018
4.30
 0 4.30 4.30 4.30 0 0 0
07/03/2018
4.30
 3,500 4.20 4.30 4.10 0 3,400 0.0
06/03/2018
4.30
 5,000 4.30 4.30 4.30 0 0 0
05/03/2018
4.30
 4,480 4.30 4.30 4.30 0 0 0
02/03/2018
4.30
 690 4.30 4.30 4.30 0 0 0
01/03/2018
4.60
 1,150 4.60 4.60 4.60 0 0 0
28/02/2018
4.80
 1,690 4.70 4.80 4.70 0 0 0
27/02/2018
4.70
 900 4.70 4.70 4.20 0 0 0
26/02/2018
4.50
 1,315 4.90 4.90 4.50 0 0 0
23/02/2018
4.50
 110 4.50 4.50 4.50 0 0 0
22/02/2018
4.50
 1,100 4.30 4.50 4.30 0 0 0
21/02/2018
4.60
 400 4.60 4.60 4.60 0 400 0.0
13/02/2018
4.60
 0 4.60 4.60 4.60 0 0 0
12/02/2018
4.60
 2,700 4.60 4.70 4.60 2,000 0 0.0
09/02/2018
4.90
 0 4.90 4.90 4.90 0 0 0
08/02/2018
4.90
 15 4.90 4.90 4.90 0 0 0
07/02/2018
4.90
 2,000 4.90 4.90 4.90 2,000 0 0.0
06/02/2018
4.60
 1,500 4.60 4.60 4.60 1,500 0 0.0
05/02/2018
5
 4,375 4.70 5 4.70 0 0 0
02/02/2018
4.60
 10,700 4.30 4.60 4.30 5,800 0 0.0
01/02/2018
4.20
 100 4.20 4.20 4.20 0 0 0
31/01/2018
4
 1,700 4 4 4 0 0 0
30/01/2018
3.90
 12,400 4 4 3.90 0 11,000 0.0
29/01/2018
3.90
 2,500 3.90 3.90 3.90 0 0 0
26/01/2018
4
 5,605 4 4 4 0 0 0
25/01/2018
4
 1,010 4 4 4 0 0 0
24/01/2018
4
 0 4 4 4 0 0 0
23/01/2018
4
 1,100 4 4 4 0 0 0
22/01/2018
4
 7,700 3.90 4 3.60 0 5,000 0.0
19/01/2018
4
 690 4 4.20 4 0 0 0
18/01/2018
4
 600 4 4 4 0 0 0
17/01/2018
4.10
 7,490 4.10 4.10 4.10 0 0 0
16/01/2018
4.10
 885 3.80 4.10 3.80 0 0 0
15/01/2018
4.10
 0 4.10 4.10 4.10 0 0 0
12/01/2018
4.10
 1,850 3.90 4.10 3.80 0 0 0
11/01/2018
4
 45 4 4 4 0 0 0
10/01/2018
4
 10,065 3.90 4 3.90 0 0 0
09/01/2018
3.90
 4,000 3.90 3.90 3.90 0 0 0
08/01/2018
3.90
 0 3.90 3.90 3.90 0 0 0
05/01/2018
3.90
 1,000 3.90 3.90 3.90 0 0 0
04/01/2018
4
 0 4 4 4 0 0 0
03/01/2018
4
 3,000 4.10 4.10 4 0 0 0
02/01/2018
4.20
 125 4.20 4.20 4.20 0 0 0

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