Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2024	8.50	403,683	8.90	9	8.30	0	0	0
09/07/2024	8.90	722,481	9	9.20	8.50	0	0	0
08/07/2024	8.80	578,113	8.90	9.40	8.40	0	0	0
05/07/2024	9.30	318,822	8.90	9.30	8.60	0	0	0
04/07/2024	9	636,925	9.60	9.80	8.70	0	0	0
03/07/2024	9.40	575,208	12	12	9.40	0	0	0
02/07/2024	10.50	874,896	9.70	10.50	9.60	0	0	0
01/07/2024	9.70	602,023	8.50	9.70	8	0	0	0
28/06/2024	8.50	594,477	8.60	8.60	8	0	0	0
27/06/2024	8.80	137,232	8.80	8.90	8.60	0	0	0
26/06/2024	8.70	116,556	8.70	9.10	8.40	0	0	0
25/06/2024	8.70	250,127	9.40	9.40	8.40	0	0	0
24/06/2024	9.40	470,234	10.30	10.30	8.50	0	0	0
21/06/2024	9.40	477,483	10.30	10.70	8.80	0	8,200	-0.1
20/06/2024	9.80	533,536	9.10	9.80	9	0	2,000	-0.0
19/06/2024	8.60	766,870	8	8.60	8	0	0	0
18/06/2024	7.70	279,132	6.90	7.70	6.90	0	0	0
17/06/2024	6.80	190,598	7	7	6.60	0	0	0
14/06/2024	7	121,826	7.80	7.80	6.90	0	0	0
13/06/2024	7.80	461,863	7.50	7.80	6.80	0	0	0
12/06/2024	6.90	193,708	6.20	6.90	6.20	0	0	0
11/06/2024	6.20	183,956	5.90	6.30	5.80	0	0	0
10/06/2024	5.80	234,294	5.20	5.80	5.20	0	0	0
07/06/2024	5.10	77,302	5.20	5.20	5.10	0	0	0
06/06/2024	5.30	100,830	5.20	5.30	5.20	0	0	0
05/06/2024	5.30	32,226	5.20	5.30	5.20	0	0	0
04/06/2024	5.30	23,353	5.30	5.30	5.20	0	0	0
03/06/2024	5.30	90,500	5.20	5.30	5.20	0	0	0
31/05/2024	5.30	56,184	5.20	5.30	5.10	0	0	0
30/05/2024	5.20	40,204	5.10	5.20	5	0	0	0
29/05/2024	5.20	102,205	5.20	5.20	5.10	0	0	0
28/05/2024	5.30	92,665	5.30	5.30	5.10	0	0	0
27/05/2024	5.30	31,830	5.30	5.30	5.20	0	0	0
24/05/2024	5.40	94,700	5.50	5.50	5.20	0	0	0
23/05/2024	5.60	104,801	5.40	5.60	5.20	0	0	0
22/05/2024	5.50	129,489	5.50	5.60	5.30	0	0	0
21/05/2024	5.50	177,307	5.40	5.50	5.30	0	0	0
20/05/2024	5.40	122,600	5.50	5.60	5.40	0	0	0
17/05/2024	5.50	200,511	5.60	5.60	5.40	0	0	0
16/05/2024	5.60	259,480	5.50	5.70	5.50	0	0	0
15/05/2024	5.40	498,875	5.40	5.50	5.20	0	0	0
14/05/2024	5.30	360,383	5.40	5.50	5.20	0	0	0
13/05/2024	5.30	182,701	5	5.50	5	0	0	0
10/05/2024	5	685,276	5.30	5.30	4.80	0	0	0
09/05/2024	5.30	751,910	5.50	5.70	5	0	0	0
08/05/2024	5.50	176,300	5	5.50	5	0	0	0
07/05/2024	5.50	161,194	5.30	5.50	5	0	0	0
06/05/2024	5.50	2,810	5.30	5.50	5.20	0	0	0
03/05/2024	5.50	17,505	5.20	5.50	5.10	0	0	0
02/05/2024	5.60	11,400	5.40	5.60	5.30	0	0	0
26/04/2024	6	400	5.80	6	5.80	0	0	0
25/04/2024	5.80	10,600	5.30	5.80	5	0	0	0
24/04/2024	5.60	100	5.80	5.80	5.80	0	0	0
23/04/2024	5.80	410	5.50	5.80	5.50	0	0	0
22/04/2024	5.50	600	5.40	5.50	5.40	0	0	0
19/04/2024	5.60	4,375	5.20	5.60	5.20	0	0	0
17/04/2024	5.50	103	5.50	5.50	5.50	0	0	0
16/04/2024	5.60	500	5.50	5.60	5.50	0	0	0
15/04/2024	5.60	2,200	5.60	5.60	5.40	0	0	0
12/04/2024	5.80	1,800	5.60	5.80	5.50	0	0	0
11/04/2024	5.60	6,693	5.60	5.60	5.30	0	0	0
10/04/2024	5.60	4,600	5.60	5.60	5.60	0	0	0
09/04/2024	5.60	100	5.60	5.60	5.60	0	0	0
08/04/2024	5.60	10,100	5.50	5.60	5.30	0	0	0
05/04/2024	5.60	110	5.60	5.60	5.60	0	0	0
04/04/2024	5.80	6,590	5.70	5.80	5.40	0	0	0
03/04/2024	6	5,507	5.70	6	5.60	0	0	0
02/04/2024	5.90	38,600	5.50	5.90	5.50	0	0	0
01/04/2024	5.90	3,603	5.60	5.90	5.40	0	0	0
29/03/2024	5.60	3,260	5.50	5.70	5.40	0	0	0
28/03/2024	6.10	3,000	6	6.10	6	0	0	0
27/03/2024	5.80	2,800	5.60	5.80	5.50	0	0	0
26/03/2024	5.90	5,575	5.70	5.90	5.70	0	0	0
25/03/2024	6	21,616	5.40	6	5.10	0	0	0
22/03/2024	5.70	7,504	5.60	5.70	5.60	0	0	0
21/03/2024	5.70	447	5.50	5.70	5.50	0	0	0
20/03/2024	5.60	1,052	5.50	5.60	5.50	0	0	0
19/03/2024	5.40	0	5.40	5.40	5.40	0	0	0
18/03/2024	5.70	4,929	5.40	5.70	5.20	0	0	0
15/03/2024	5.70	4,214	5.50	5.70	5.50	0	0	0
14/03/2024	5.60	9,088	5.50	5.60	5.40	0	0	0
13/03/2024	5.60	9,606	5.40	5.70	5.40	0	0	0
12/03/2024	5.70	24,162	5.50	5.80	4.90	0	0	0
11/03/2024	5.80	12,900	5.60	5.80	5	0	0	0
08/03/2024	5.80	130	5.80	5.80	5.80	0	0	0
07/03/2024	5.80	5,800	5.90	5.90	5.80	0	0	0
06/03/2024	5.70	30,871	5.80	5.90	5.70	0	0	0
05/03/2024	6	4,100	5.90	6	5.90	0	0	0
04/03/2024	6	10,300	6	6	6	0	0	0
01/03/2024	6.10	9,900	6	6.10	5.90	0	0	0
29/02/2024	6	24,016	6	6.20	5.80	0	0	0
28/02/2024	6.20	5,230	6	6.20	6	0	0	0
27/02/2024	6.40	11,877	5.90	6.40	5.90	0	0	0
26/02/2024	6.40	0	6.40	6.40	6.40	0	0	0
23/02/2024	6.40	0	6.40	6.40	6.40	0	0	0
22/02/2024	6.40	0	6.40	6.40	6.40	0	0	0
21/02/2024	6.50	5,300	5.90	6.50	5.90	0	0	0
20/02/2024	6.30	100	6.30	6.30	6.30	0	0	0
19/02/2024	6.20	0	6.20	6.20	6.20	0	0	0
16/02/2024	6.50	10,303	6.10	6.50	6.10	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-04-01)	-0.90	-18.37%	2,054,000	0	0	3.30 5 4
2 tháng (2025-03-03)	-2.30	-36.51%	5,814,500	0	0	3.30 6.30 4
3 tháng (2025-02-03)	-1.80	-31.03%	10,081,245	0	0	3.30 6.50 4
6 tháng (2024-11-04)	-1.90	-32.20%	25,573,410	0	0	3.30 6.70 4
12 tháng (2024-05-06)	-1.50	-27.27%	57,493,346	-10,200	-0.1	3.30 10.50 4
24 tháng (2023-05-12)	-2	-33.33%	59,558,891	0	-0.0	3.30 10.50 4
36 tháng (2022-05-17)	-4.10	-50.62%	72,699,559	400	-0.0	3.30 10.50 4
60 tháng (2020-05-27)	-0.10	-2.44%	78,874,471	1,300	-0.0	3.30 12.90 4

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

THỐNG KÊ GIAO DỊCH