CTCP Dịch vụ Phân phối Tổng hợp Dầu khí (psd)

12.80
0
(0%)
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
(2024-08-07) 		0.10 0.79% 1,274,000 0 0
12.50
13.50
12.80
2 tháng
(2024-07-08) 		-0.40 -3.03% 3,101,000 -25 -0.0
12.50
13.80
12.80
3 tháng
(2024-06-10) 		-0.80 -5.88% 4,141,500 -25 -0.0
12.50
13.80
12.80
6 tháng
(2024-03-11) 		-1.40 -9.86% 7,475,100 -25 -0.0
12.50
14.40
12.80
12 tháng
(2023-09-12) 		-0.25 -1.91% 12,893,200 -192,651 -3.2
11.38
14.70
12.80
24 tháng
(2022-09-19) 		-0.41 -3.12% 24,309,008 -370,162 -6.2
7.72
15.02
12.80
36 tháng
(2021-09-22) 		-3.34 -20.71% 43,647,923 -224,962 -0.4
7.72
25.15
12.80
60 tháng
(2019-10-03) 		7.18 127.61% 65,664,996 -592,834 -3.4
4.02
25.15
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
12.90
 32,900 12.99 13.09 12.80 0 0 0
14/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
14/11/2023
12.99
 46,100 12.67 13.18 12.71 0 0 0
13/11/2023
12.67
 59,500 13.05 13.20 12.67 0 0 0
10/11/2023
13.05
 43,200 13.13 13.13 13.05 0 0 0
09/11/2023
13.13
 90,800 13.05 13.20 12.82 0 0 0
08/11/2023
13.05
 21,500 13.05 13.28 12.82 0 0 0
07/11/2023
13.05
 74,200 12.90 13.13 12.52 0 0 0
06/11/2023
12.90
 38,700 12.82 13.05 12.52 0 0 0
03/11/2023
12.82
 252,400 12.22 13.43 12.22 0 0 0
02/11/2023
12.22
 28,500 12.52 12.59 12.14 0 0 0
01/11/2023
12.52
 78,200 11.99 12.52 11.61 0 0 0
31/10/2023
11.99
 146,400 11.61 11.99 11.46 0 0 0
30/10/2023
11.61
 33,100 11.76 11.76 11.38 0 0 0
27/10/2023
11.76
 30,800 11.61 12.06 11.46 0 0 0
26/10/2023
11.61
 49,600 11.91 12.90 10.77 0 0 0
25/10/2023
11.91
 10,200 11.76 11.99 11.76 0 0 0
24/10/2023
11.76
 20,800 11.68 11.76 11.68 0 0 0
23/10/2023
11.68
 1,200 11.53 11.76 11.38 0 0 0
20/10/2023
11.53
 38,200 11.38 12.14 11.15 0 0 0
19/10/2023
11.38
 54,600 11.53 11.61 11.23 0 0 0
18/10/2023
11.53
 27,800 12.29 12.37 11.53 0 0 0
17/10/2023
12.29
 11,200 12.52 12.59 12.29 0 0 0
16/10/2023
12.52
 27,300 12.37 12.59 12.22 0 0 0
13/10/2023
12.37
 9,900 12.37 12.37 12.14 0 0 0
12/10/2023
12.37
 28,600 12.14 12.37 12.22 0 0 0
11/10/2023
12.14
 20,100 12.06 12.44 12.06 0 90 -0.0
10/10/2023
12.06
 65,000 11.99 12.06 11.91 0 47,200 -0.7
09/10/2023
11.99
 34,500 12.06 12.14 11.91 0 25,900 -0.4
06/10/2023
12.06
 14,100 11.99 12.06 11.99 0 7,000 -0.1
05/10/2023
11.99
 8,400 11.99 12.14 11.99 0 0 0
04/10/2023
11.99
 7,100 11.91 12.06 11.91 0 0 0
03/10/2023
11.91
 19,200 12.22 12.22 11.91 0 0 0
02/10/2023
12.22
 12,700 12.22 12.22 12.14 0 0 0
29/09/2023
12.22
 12,300 12.22 12.29 11.84 0 0 0
28/09/2023
12.22
 15,800 12.22 12.44 12.06 0 0 0
27/09/2023
12.22
 13,800 12.22 12.22 11.91 0 0 0
26/09/2023
12.22
 45,400 11.99 12.22 11.99 0 0 0
25/09/2023
11.99
 26,100 12.22 12.29 11.91 0 0 0
22/09/2023
12.22
 52,100 12.59 12.59 11.84 0 0 0
21/09/2023
12.59
 63,600 12.59 12.75 12.52 0 44,100 -0.7
20/09/2023
12.59
 18,600 12.44 12.67 12.37 0 0 0
19/09/2023
12.44
 41,200 12.75 12.75 12.44 0 0 0
18/09/2023
12.75
 50,300 12.82 12.82 12.59 0 27,600 -0.5
15/09/2023
12.82
 57,000 12.90 12.90 12.59 0 0 0
14/09/2023
12.90
 35,200 12.90 13.05 12.75 0 0 0
13/09/2023
12.90
 103,500 13.05 13.20 12.75 0 30,700 -0.5
12/09/2023
13.05
 34,000 13.05 13.05 12.67 0 9,900 -0.2
11/09/2023
13.05
 103,700 12.90 13.35 12.59 0 50,800 -0.9
08/09/2023
12.90
 156,900 13.20 13.20 12.75 0 31,500 -0.5
07/09/2023
13.20
 60,400 13.05 13.35 12.97 0 38,200 -0.7
06/09/2023
13.05
 41,700 12.90 13.05 12.90 0 18,700 -0.3
05/09/2023
12.90
 36,700 13.05 13.20 12.82 0 25,500 -0.4
31/08/2023
13.05
 47,000 12.97 13.35 12.97 0 2,000 -0.0
30/08/2023
12.97
 14,000 12.75 12.97 12.59 0 0 0
29/08/2023
12.75
 35,000 12.52 12.75 12.52 0 0 0
28/08/2023
12.52
 10,900 12.37 12.59 12.37 0 0 0
25/08/2023
12.37
 22,700 12.37 12.82 12.22 0 0 0
24/08/2023
12.37
 53,400 11.99 12.37 11.99 0 0 0
23/08/2023
11.99
 49,900 12.29 12.37 11.99 0 0 0
22/08/2023
12.29
 50,500 12.37 12.52 11.99 0 0 0
21/08/2023
12.37
 43,300 12.75 12.75 12.14 0 0 0
18/08/2023
12.75
 111,900 13.81 13.81 12.44 0 0 0
17/08/2023
13.81
 22,400 13.73 14.19 13.73 0 0 0
16/08/2023
13.73
 46,400 13.66 13.96 13.66 0 0 0
15/08/2023
13.66
 16,300 13.81 14.11 13.66 0 0 0
14/08/2023
13.81
 56,100 13.88 14.34 13.81 0 0 0
11/08/2023
13.88
 12,800 13.88 14.11 13.73 0 0 0
10/08/2023
13.88
 19,100 13.81 14.11 13.81 0 0 0
09/08/2023
13.81
 22,000 13.88 14.19 13.81 0 0 0
08/08/2023
13.88
 24,900 14.04 14.19 13.81 0 0 0
07/08/2023
14.04
 96,900 14.26 14.42 13.66 0 0 0
04/08/2023
14.26
 22,100 14.34 14.42 13.66 0 0 0
03/08/2023
14.34
 28,400 14.19 14.49 14.04 0 0 0
02/08/2023
14.19
 17,500 13.96 14.34 13.81 0 0 0
01/08/2023
13.96
 26,700 14.19 14.19 13.96 0 0 0
31/07/2023
14.19
 62,300 14.34 14.34 13.66 0 0 0
28/07/2023
14.34
 31,400 14.26 14.42 14.11 0 0 0
27/07/2023
14.26
 36,100 14.26 14.64 14.26 0 0 0
26/07/2023
14.26
 33,900 14.34 14.42 14.26 0 0 0
25/07/2023
14.34
 23,800 14.42 14.64 14.19 0 0 0
24/07/2023
14.42
 73,500 14.42 14.49 14.11 0 0 0
21/07/2023
14.42
 96,400 14.64 14.79 14.26 0 0 0
20/07/2023
14.64
 30,300 14.49 14.64 14.26 0 0 0
19/07/2023
14.49
 44,700 14.87 15.02 14.42 0 0 0
18/07/2023
14.87
 27,700 14.72 15.10 14.64 0 0 0
17/07/2023
14.72
 60,500 15.02 15.02 14.49 0 0 0
14/07/2023
15.02
 43,000 14.87 15.02 14.42 0 180 -0.0
13/07/2023
14.87
 24,200 15.02 15.02 14.72 0 0 0
12/07/2023
15.02
 167,400 13.66 15.02 13.51 0 0 0
11/07/2023
13.66
 59,700 13.51 14.04 13.28 0 0 0
10/07/2023
13.51
 16,700 13.73 13.73 13.43 0 0 0
07/07/2023
13.73
 31,000 13.51 13.73 13.35 0 0 0
06/07/2023
13.51
 46,600 13.58 13.58 13.35 0 0 0
05/07/2023
13.58
 66,891 13.20 13.58 13.13 0 31 -0.0
04/07/2023
13.20
 24,320 13.13 13.20 13.13 0 0 0
03/07/2023
13.13
 28,540 12.90 13.28 13.05 0 0 0
30/06/2023
12.90
 29,500 12.90 13.05 12.75 0 0 0
29/06/2023
12.90
 20,310 12.97 13.05 12.67 0 0 0
28/06/2023
12.97
 34,400 12.97 13.05 12.82 0 0 0
27/06/2023
12.97
 13,900 12.97 13.35 12.82 0 0 0

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