CTCP Chứng khoán Dầu khí (psi)

6.70
-0.20
(-2.90%)
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) 		-0.60 -8.22% 604,014 1,600 0.0
6.70
7.30
6.70
2 tháng
(2024-09-23) 		-0.70 -9.46% 1,723,323 -22,600 -0.2
6.70
7.90
6.70
3 tháng
(2024-08-26) 		-1.10 -14.10% 2,403,224 -44,600 -0.3
6.70
7.90
6.70
6 tháng
(2024-05-27) 		-1.30 -16.25% 11,085,195 -68,100 -0.5
6.70
9
6.70
12 tháng
(2023-11-28) 		-2.30 -25.56% 29,936,780 70,400 0.7
6.70
9.60
6.70
24 tháng
(2022-12-05) 		0.10 1.52% 70,741,696 -8,810,200 -76.7
5.20
12.20
6.70
36 tháng
(2021-12-08) 		-10.90 -61.93% 118,244,307 -8,788,700 -76.5
3.80
20.40
6.70
60 tháng
(2019-12-19) 		4.40 191.30% 185,917,202 -8,689,981 -75.1
1.70
22.50
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2013
5.90
 50,600 6 6 5.90 0 0 0
06/09/2013
6
 18,700 5.90 6 5.90 0 0 0
05/09/2013
5.90
 17,400 5.90 5.90 5.90 0 0 0
04/09/2013
5.90
 88,600 5.90 5.90 5.90 0 0 0
03/09/2013
5.90
 54,700 6 6 5.80 0 0 0
30/08/2013
6
 65,600 6 6 5.90 0 0 0
29/08/2013
6
 34,700 6 6 6 0 0 0
28/08/2013
6
 67,800 6.10 6.10 5.90 0 0 0
27/08/2013
6.10
 26,700 6 6.10 6 0 0 0
26/08/2013
6
 12,900 6 6 6 0 0 0
23/08/2013
6
 39,400 6 6.10 6 0 0 0
22/08/2013
6
 27,300 6 6.10 6 0 0 0
21/08/2013
6
 5,700 6.30 6.30 6 0 0 0
20/08/2013
6.30
 18,710 6.30 6.30 6.10 0 0 0
19/08/2013
6.30
 5,500 6.20 6.30 6.20 0 0 0
16/08/2013
6.20
 10,833 6.10 6.20 6.10 0 0 0
15/08/2013
6.10
 5,900 6.10 6.10 6 0 0 0
14/08/2013
6.10
 25,965 5.90 6.10 6 0 0 0
13/08/2013
5.90
 56,245 6.10 6.10 5.90 0 0 0
12/08/2013
6.10
 70,950 5.90 6.10 5.90 0 0 0
09/08/2013
5.90
 36,000 5.90 6.20 5.90 0 0 0
08/08/2013
5.90
 76,100 6.10 6.10 5.90 0 0 0
07/08/2013
6.10
 7,700 6.20 6.20 6.10 0 0 0
06/08/2013
6.20
 21,820 6.20 6.20 6 0 9,000 -0.1
05/08/2013
6.20
 11,100 6.20 6.20 6.10 0 0 0
02/08/2013
6.20
 17,320 5.90 6.20 6 0 0 0
01/08/2013
5.90
 83,380 6.20 6.20 5.90 0 100 -0.0
31/07/2013
6.20
 7,920 6.10 6.30 6.20 0 0 0
30/07/2013
6.10
 4,800 6.40 6.40 5.90 0 1,000 -0.0
29/07/2013
6.40
 118,400 6.30 6.40 6 0 0 0
26/07/2013
6.30
 82,000 6.40 6.40 6.30 0 0 0
25/07/2013
6.40
 118,200 6.50 6.50 6.30 0 0 0
24/07/2013
6.50
 120,400 6.60 6.60 6.40 0 0 0
23/07/2013
6.60
 134,600 6.70 6.70 6.60 0 0 0
22/07/2013
6.70
 158,500 7.10 7.30 6.70 0 0 0
19/07/2013
7.10
 130,500 6.80 7.10 6.80 0 0 0
18/07/2013
6.80
 106,000 6.80 7.10 6.80 0 0 0
17/07/2013
6.80
 41,100 6.90 6.90 6.80 0 0 0
16/07/2013
6.90
 113,700 7 7 6.70 0 0 0
15/07/2013
7
 67,000 7.10 7.20 7 0 0 0
12/07/2013
7.10
 96,400 7.10 7.20 7 0 0 0
11/07/2013
7.10
 47,800 7.20 7.20 7 0 3,900 -0.0
10/07/2013
7.20
 95,500 7.10 7.30 7 0 10,000 -0.1
09/07/2013
7.10
 330,800 7.20 7.20 7 0 0 0
08/07/2013
7.20
 64,800 7.20 7.20 7.20 0 0 0
05/07/2013
7.20
 149,600 7.30 7.40 7.10 0 0 0
04/07/2013
7.30
 736,500 6.90 7.50 6.90 0 40,000 -0.3
03/07/2013
6.90
 31,200 7 7 6.90 0 0 0
02/07/2013
7
 50,600 6.90 7 6.80 0 0 0
01/07/2013
6.90
 55,300 7.10 7.10 6.90 0 0 0
28/06/2013
7.10
 36,000 7.10 7.40 7 0 0 0
27/06/2013
7.10
 546,600 6.60 7.20 6.60 0 0 0
26/06/2013
6.60
 139,300 6.70 6.70 6.50 0 0 0
25/06/2013
6.70
 202,700 6.60 6.80 6.20 0 0 0
24/06/2013
6.60
 181,300 6.80 6.80 6.60 700 0 0.0
21/06/2013
6.80
 129,200 6.90 7 6.70 0 0 0
20/06/2013
6.90
 203,900 7.10 7.10 6.80 0 0 0
19/06/2013
7.10
 54,900 7.20 7.20 7 0 0 0
18/06/2013
7.20
 369,200 6.90 7.20 6.60 0 0 0
17/06/2013
6.90
 246,700 7.40 7.50 6.80 0 0 0
14/06/2013
7.40
 321,400 7.20 7.50 7.10 0 0 0
13/06/2013
7.20
 444,500 7.30 7.30 6.90 0 0 0
12/06/2013
7.30
 266,400 7.90 7.90 7.30 0 0 0
11/06/2013
7.90
 966,100 7.40 7.90 7 0 0 0
10/06/2013
7.40
 903,200 6.80 7.40 6.60 0 0 0
07/06/2013
6.80
 916,500 6.80 6.90 6.30 0 0 0
06/06/2013
6.80
 1,582,000 6.70 7.30 6.20 0 0 0
05/06/2013
6.70
 722,400 6.10 6.70 6.60 0 0 0
04/06/2013
6.10
 505,500 5.60 6.10 5.90 0 0 0
03/06/2013
5.60
 1,169,600 5.10 5.60 5.10 0 0 0
31/05/2013
5.10
 1,661,400 4.90 5.30 5 0 0 0
30/05/2013
4.90
 866,900 4.50 4.90 4.80 0 0 0
29/05/2013
4.50
 705,800 4.20 4.50 4.20 0 0 0
28/05/2013
4.20
 104,900 3.90 4.20 3.90 0 0 0
27/05/2013
3.90
 143,600 3.80 4 3.90 0 0 0
24/05/2013
3.80
 33,400 3.90 3.90 3.70 0 0 0
23/05/2013
3.90
 21,100 3.80 3.90 3.80 0 0 0
22/05/2013
3.80
 18,800 3.80 3.90 3.80 0 0 0
21/05/2013
3.80
 103,500 3.80 3.90 3.80 0 0 0
20/05/2013
3.80
 34,500 3.70 3.80 3.60 0 0 0
17/05/2013
3.70
 64,400 3.70 3.70 3.60 0 0 0
16/05/2013
3.70
 10,800 3.80 3.80 3.70 0 0 0
15/05/2013
3.80
 10,200 3.80 3.80 3.70 0 0 0
14/05/2013
3.80
 3,600 3.80 3.80 3.70 0 0 0
13/05/2013
3.80
 12,400 3.70 3.80 3.70 0 0 0
10/05/2013
3.70
 17,500 3.70 3.70 3.60 0 0 0
09/05/2013
3.70
 34,200 3.80 3.80 3.60 0 0 0
08/05/2013
3.80
 9,800 3.80 3.80 3.70 0 0 0
07/05/2013
3.80
 11,800 3.80 3.80 3.80 0 0 0
06/05/2013
3.80
 75,100 3.70 3.90 3.70 0 0 0
03/05/2013
3.70
 6,900 3.60 3.70 3.60 0 0 0
02/05/2013
3.60
 10,400 3.70 3.70 3.50 0 0 0
26/04/2013
3.70
 23,900 3.70 3.70 3.50 0 0 0
25/04/2013
3.70
 17,300 3.60 3.70 3.50 0 0 0
24/04/2013
3.60
 18,200 3.60 3.60 3.50 0 0 0
23/04/2013
3.60
 35,500 3.40 3.60 3.40 0 0 0
22/04/2013
3.40
 13,900 3.60 3.70 3.40 0 0 0
18/04/2013
3.60
 24,100 3.70 3.70 3.50 0 0 0
17/04/2013
3.70
 73,400 3.70 3.80 3.50 0 0 0
16/04/2013
3.70
 50,500 3.70 3.80 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |