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)
13/01/2026
4.80
 25,600 5.60 5.60 4.80 0 0 0
12/01/2026
4.80
 47,500 4.90 4.90 4.80 0 0 0
09/01/2026
4.90
 27,900 4.90 4.90 4.80 0 0 0
08/01/2026
4.90
 28,700 5 5 4.80 0 0 0
07/01/2026
4.90
 71,200 5.60 5.60 4.80 0 0 0
06/01/2026
5
 62,600 5.10 5.60 4.70 0 0 0
05/01/2026
4.80
 54,100 4.80 5.60 4.80 0 0 0
31/12/2025
4.80
 166,800 5.60 5.60 4.80 0 0 0
30/12/2025
4.80
 22,000 4.90 5.50 4.70 0 0 0
29/12/2025
4.90
 126,000 5.20 5.20 4.60 0 0 0
26/12/2025
4.60
 56,900 4.80 4.80 4.50 0 0 0
25/12/2025
4.60
 72,100 4.70 4.70 4.50 0 0 0
24/12/2025
4.60
 12,700 5.20 5.20 4.50 0 0 0
23/12/2025
4.50
 5,800 5.10 5.10 4.50 0 0 0
22/12/2025
4.50
 41,100 4.50 5.30 4.40 0 0 0
19/12/2025
4.50
 700 5 5 4.50 0 0 0
18/12/2025
4.40
 2,000 5.10 5.10 4.40 0 0 0
17/12/2025
4.50
 2,500 4.70 4.70 4.50 0 0 0
16/12/2025
4.40
 700 4.80 5 4.40 0 0 0
15/12/2025
4.30
 1,100 4.60 4.60 4.30 0 0 0
12/12/2025
4.30
 20,400 5.10 5.10 4.30 0 0 0
11/12/2025
4.50
 1,800 4.70 4.70 4.40 0 0 0
10/12/2025
4.60
 13,600 4.60 4.60 4.30 0 0 0
09/12/2025
4.50
 16,300 4.60 4.60 4.30 0 0 0
08/12/2025
4.50
 30,500 4.40 4.50 4.30 0 0 0
05/12/2025
4.50
 7,000 4.50 4.50 4.40 0 0 0
04/12/2025
4.50
 7,400 4.50 4.50 4.40 0 0 0
03/12/2025
4.50
 13,300 4.50 4.50 4.30 0 0 0
02/12/2025
4.40
 10,300 4.50 4.50 4.30 0 0 0
01/12/2025
4.40
 3,200 4.40 4.40 4.30 0 0 0
28/11/2025
4.40
 5,300 4.30 4.40 4.30 0 0 0
27/11/2025
4.40
 51,000 4.20 4.40 4.20 0 0 0
26/11/2025
4.40
 1,700 4.30 4.40 4.30 0 0 0
25/11/2025
4.30
 21,000 4.40 4.40 4.30 0 0 0
24/11/2025
4.30
 21,700 4.30 4.40 4.30 0 0 0
21/11/2025
4.40
 13,100 4.30 4.40 4.30 0 0 0
20/11/2025
4.40
 2,900 4.30 4.40 4.30 0 0 0
19/11/2025
4.40
 13,500 4.30 4.40 4.30 0 0 0
18/11/2025
4.40
 17,400 4.30 4.40 4.30 0 0 0
17/11/2025
4.40
 8,500 4.40 4.40 4.30 0 0 0
14/11/2025
4.30
 14,100 4.30 4.40 4.30 0 0 0
13/11/2025
4.40
 12,800 4.30 4.40 4.30 0 0 0
12/11/2025
4.40
 3,300 4.20 4.40 4.20 0 0 0
11/11/2025
4.20
 29,500 4.30 4.40 4.20 0 0 0
10/11/2025
4.40
 5,700 4.30 4.40 4.30 0 0 0
07/11/2025
4.30
 10,100 4.40 4.40 4.30 0 0 0
06/11/2025
4.40
 24,300 4.50 4.50 4.30 0 0 0
05/11/2025
4.50
 85,400 4.60 4.60 4.40 0 0 0
04/11/2025
4.60
 102,500 4.20 4.60 4.20 0 0 0
03/11/2025
4.40
 39,600 4.40 4.40 4.20 0 0 0
31/10/2025
4.40
 40,800 4.30 4.40 4.30 0 0 0
30/10/2025
4.30
 19,600 4.30 4.40 4.20 0 0 0
29/10/2025
4.30
 17,400 4.30 4.30 4.20 0 0 0
28/10/2025
4.30
 7,300 4.30 4.30 4.30 0 0 0
27/10/2025
4.30
 5,300 4.30 4.30 4.30 0 0 0
24/10/2025
4.40
 14,500 4.40 4.40 4.30 0 0 0
23/10/2025
4.40
 7,700 4.40 4.40 4.40 0 0 0
22/10/2025
4.30
 1,900 4.20 4.40 4.20 0 0 0
21/10/2025
4.30
 28,000 4.30 4.40 4.20 0 0 0
20/10/2025
4.30
 49,900 4.30 4.50 4 0 0 0
17/10/2025
4.40
 46,200 4.50 4.50 4.40 0 0 0
16/10/2025
4.40
 1,900 4.40 4.40 4.40 0 0 0
15/10/2025
4.40
 6,600 4.50 4.50 4.40 0 0 0
14/10/2025
4.50
 18,200 4.60 4.60 4.50 0 0 0
13/10/2025
4.50
 65,500 4.50 4.60 4.50 0 0 0
10/10/2025
4.50
 59,800 4.50 4.50 4.50 0 0 0
09/10/2025
4.50
 9,700 4.40 4.50 4.40 0 0 0
08/10/2025
4.50
 14,500 4.40 4.50 4.40 0 0 0
07/10/2025
4.40
 93,400 4.50 4.50 4.40 0 0 0
06/10/2025
4.40
 66,500 4.40 4.50 4.40 0 0 0
03/10/2025
4.40
 49,200 4.50 4.50 4.40 0 0 0
02/10/2025
4.50
 64,200 4.50 4.50 4.40 0 0 0
01/10/2025
4.50
 38,900 4.50 4.50 4.50 0 0 0
30/09/2025
4.50
 42,900 4.60 4.60 4.50 0 0 0
29/09/2025
4.50
 27,800 4.60 4.60 4.50 0 0 0
26/09/2025
4.60
 84,100 4.70 4.70 4.60 0 0 0
25/09/2025
4.70
 32,200 4.70 4.70 4.60 0 0 0
24/09/2025
4.70
 45,200 4.50 4.70 4.50 0 0 0
23/09/2025
4.60
 19,000 4.60 4.60 4.50 0 0 0
22/09/2025
4.60
 10,900 4.60 4.60 4.60 0 0 0
19/09/2025
4.60
 22,300 4.50 4.60 4.50 0 0 0
18/09/2025
4.50
 21,600 4.60 4.60 4.50 0 0 0
17/09/2025
4.60
 19,300 4.60 4.60 4.50 0 0 0
16/09/2025
4.70
 14,500 4.70 4.70 4.50 0 0 0
15/09/2025
4.70
 30,400 4.60 4.70 4.60 0 0 0
12/09/2025
4.60
 4,900 4.60 4.60 4.50 0 0 0
11/09/2025
4.60
 58,200 4.50 4.60 4.40 0 0 0
10/09/2025
4.50
 53,300 4.50 4.50 4.50 0 0 0
09/09/2025
4.50
 19,300 4.50 4.60 4.50 0 0 0
08/09/2025
4.60
 88,900 4.50 4.60 4.50 0 0 0
05/09/2025
4.60
 11,900 4.60 4.70 4.60 0 0 0
04/09/2025
4.60
 95,900 4.50 4.60 4.50 0 0 0
03/09/2025
4.50
 13,000 4.60 4.60 4.50 0 0 0
29/08/2025
4.60
 12,900 4.50 4.60 4.50 0 0 0
28/08/2025
4.50
 168,900 4.60 4.60 4.40 0 0 0
27/08/2025
4.60
 42,300 4.50 4.70 4.50 0 0 0
26/08/2025
4.50
 16,400 4.60 4.60 4.50 0 0 0
25/08/2025
4.50
 15,800 4.60 4.60 4.50 0 0 0
22/08/2025
4.50
 70,500 4.60 4.60 4.40 0 0 0
21/08/2025
4.50
 49,300 4.60 4.60 4.50 0 0 0

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