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

4.50
-0.10
(-2.17%)
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) 		-0.20 -3.92% 190,200 0 0
4.60
5.10
4.60
2 tháng
(2026-08-10) 		-0.20 -3.92% 436,600 0 0
4.60
5.30
4.60
3 tháng
(2026-07-10) 		-0.10 -2% 596,700 0 0
4.60
5.30
4.60
6 tháng
(2026-04-13) 		-1 -16.95% 2,160,000 0 0
4.60
5.90
4.60
12 tháng
(2025-10-13) 		0.40 8.89% 15,269,000 0 0
4.20
9
4.60
24 tháng
(2024-10-18) 		-1.60 -24.62% 51,284,674 0 0
3.30
9
4.60
36 tháng
(2023-10-24) 		-1.60 -24.62% 81,355,290 0 0
3.30
10.50
4.60
60 tháng
(2021-11-03) 		-7.50 -60.48% 94,370,361 300 0.0
3.30
12.90
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2017
6.80
 3,555 7.60 7.60 6.50 0 0 0
15/08/2017
6.70
 8,619 7.50 7.50 6.20 0 0 0
14/08/2017
6.90
 32,030 6.20 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 5.30 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 4.70 5 4.50 0 0 0
07/08/2017
4.80
 3,705 4.50 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 4.30 4.40 4.30 0 0 0
02/08/2017
4.40
 4,620 4.50 4.50 4.40 0 0 0
01/08/2017
4.40
 90 4.40 4.40 4.40 0 0 0
31/07/2017
4.30
 3,000 4.40 4.40 4.30 0 0 0
28/07/2017
4.20
 960 4.50 4.50 4.20 0 0 0
27/07/2017
4.70
 1,375 4.50 4.70 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 5.20 5.20 5 0 0 0
19/07/2017
5.70
 1,705 5.70 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 5.70 5.70 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 6.20 6.20 5.80 0 0 0
10/07/2017
6
 2,330 6.10 6.10 6 0 0 0
07/07/2017
6.30
 4,075 6.30 6.30 6.30 0 0 0
06/07/2017
6.40
 3,464 6.20 6.40 6.10 0 0 0
05/07/2017
6.30
 3,110 6.50 6.50 6.30 0 0 0
04/07/2017
6.60
 4,700 6.50 6.80 6.50 0 0 0
03/07/2017
6.70
 30 6.70 6.70 6.70 0 0 0
30/06/2017
6.50
 27,827 6.40 7 5.60 0 0 0
29/06/2017
6.50
 1,260 6.50 6.50 6.50 0 0 0
28/06/2017
6.40
 4,730 6.30 6.50 6.30 0 0 0
27/06/2017
6.40
 6,610 6.40 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 6.50 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 6.60 6.60 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 6.50 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 6.60 6.60 6.60 0 0 0
09/06/2017
6
 3,105 6.30 6.30 5.80 0 0 0
08/06/2017
6.50
 305 6.70 6.70 6.50 0 0 0
07/06/2017
6.80
 11,860 6.70 6.90 6.70 0 0 0
06/06/2017
6.40
 87,900 6.90 7 6.40 0 0 0
05/06/2017
6.40
 71,730 6.30 7 6.30 0 0 0
02/06/2017
6.60
 112,479 6.50 7 6.30 0 0 0
01/06/2017
6.30
 165,910 6.60 7.10 6.20 0 0 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 0 0
29/05/2017
6.20
 15,100 6.30 6.30 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 6.40 6.50 6.40 0 0 0
23/05/2017
6.50
 465 7 7 6.50 0 0 0
22/05/2017
6.40
 510,110 6.60 7 6.20 0 0 0
19/05/2017
6.20
 94,633 6.20 6.60 6 0 0 0
18/05/2017
6
 100,900 5.90 6.20 5.90 0 0 0
17/05/2017
6
 161,730 5.90 6.20 5.90 0 0 0
16/05/2017
6.10
 85,975 6.50 6.50 5.50 0 0 0
15/05/2017
5.20
 45,556 5 6.40 4.90 0 0 0
12/05/2017
5.20
 16,499 5.40 6.20 5 0 0 0
11/05/2017
5.50
 33,635 5 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 4.90 4.90 4.90 0 0 0
08/05/2017
5.20
 3,233 5.10 5.20 5.10 0 0 0
05/05/2017
4.80
 26,330 4.80 5.60 4.80 0 0 0
04/05/2017
4.70
 1,400 4.90 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 4.80 4.80 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 4.90 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 4.80 4.80 4.80 0 0 0
13/04/2017
4.90
 2,505 4.80 4.90 4.60 0 0 0
12/04/2017
5
 0 5 5 5 0 0 0
11/04/2017
4.90
 1,200 5 5 4.90 0 0 0
10/04/2017
4.80
 17,760 5 5.10 4.80 0 0 0
07/04/2017
4.80
 12,700 4.90 4.90 4.80 0 0 0
05/04/2017
4.70
 8,035 4.90 5 4.70 0 0 0
04/04/2017
4.60
 14,700 4.80 5.10 4.60 0 0 0
03/04/2017
4.50
 0 4.50 4.50 4.50 0 0 0
31/03/2017
4.60
 5,095 4.60 4.60 4.30 0 0 0
30/03/2017
4.80
 8,935 4.80 5 4.80 0 0 0
29/03/2017
4.80
 1,290 4.80 5 4.80 0 0 0
28/03/2017
4.70
 3,100 4.70 4.70 4.70 0 0 0
27/03/2017
4.70
 4,175 4.70 5.10 4.70 0 0 0

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