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

12.70
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
(2024-10-22) 		-0.40 -3.05% 668,218 0 0
12.60
13.30
12.70
2 tháng
(2024-09-23) 		-0.10 -0.78% 1,607,605 0 0
12.60
13.30
12.70
3 tháng
(2024-08-23) 		-0.50 -3.79% 2,298,315 0 0
12.40
13.30
12.70
6 tháng
(2024-05-27) 		-1.30 -9.29% 7,287,900 -25 -0.0
12.40
14.30
12.70
12 tháng
(2023-11-27) 		0.09 0.69% 12,590,755 -31 -0.0
12.04
14.70
12.70
24 tháng
(2022-12-02) 		2.52 24.80% 25,451,231 -368,662 -6.2
10.03
15.02
12.70
36 tháng
(2021-12-07) 		-4.53 -26.28% 36,390,298 -344,562 -3.3
7.72
25.15
12.70
60 tháng
(2019-12-18) 		6.84 116.80% 67,492,131 -596,234 -3.4
4.02
25.15
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
12.80
 32,325 12.80 12.80 12.61 0 0 0
30/01/2024
12.80
 5,385 12.90 12.90 12.80 0 0 0
29/01/2024
12.90
 22,200 12.90 12.90 12.90 0 0 0
26/01/2024
12.90
 5,075 12.80 12.90 12.80 0 0 0
25/01/2024
12.80
 35,547 12.71 12.80 12.71 0 0 0
24/01/2024
12.71
 6,517 12.61 12.80 12.61 0 0 0
23/01/2024
12.71
 18,251 12.80 12.80 12.71 0 0 0
22/01/2024
12.90
 6,500 12.90 12.90 12.80 0 0 0
19/01/2024
12.90
 33,948 12.99 12.99 12.71 0 0 0
18/01/2024
12.99
 13,650 12.99 12.99 12.80 0 0 0
17/01/2024
12.99
 30,853 12.90 12.99 12.90 0 0 0
16/01/2024
12.90
 41,050 12.80 12.90 12.71 0 0 0
15/01/2024
12.71
 37,713 12.90 12.90 12.61 0 0 0
12/01/2024
12.90
 61,500 12.80 12.90 12.80 0 0 0
11/01/2024
12.80
 24,075 12.71 12.80 12.71 0 0 0
10/01/2024
12.80
 19,541 12.80 12.90 12.71 0 0 0
09/01/2024
12.99
 36,900 12.90 12.99 12.80 0 0 0
08/01/2024
12.90
 11,529 12.90 12.90 12.80 0 0 0
05/01/2024
12.90
 102,303 12.71 12.90 12.71 0 0 0
04/01/2024
12.71
 19,400 12.80 12.80 12.71 0 0 0
03/01/2024
12.80
 36,637 12.71 12.80 12.61 0 0 0
02/01/2024
12.71
 32,650 12.90 12.90 12.71 0 0 0
29/12/2023
12.71
 32,100 12.80 12.90 12.71 0 0 0
28/12/2023
12.80
 85,800 12.33 12.99 12.33 0 0 0
27/12/2023
12.33
 22,800 12.33 12.42 12.33 0 0 0
26/12/2023
12.33
 20,300 12.23 12.33 12.23 0 0 0
25/12/2023
12.23
 17,900 12.23 12.33 12.23 0 0 0
22/12/2023
12.23
 28,900 12.33 12.33 12.04 0 1 -0.0
21/12/2023
12.33
 6,300 12.23 12.33 12.23 0 5 -0.0
20/12/2023
12.23
 17,000 12.23 12.23 11.95 0 0 0
19/12/2023
12.23
 20,400 12.14 12.23 11.85 0 0 0
18/12/2023
12.14
 4,900 12.04 12.23 11.67 0 0 0
15/12/2023
12.04
 15,200 12.23 12.23 12.04 0 0 0
14/12/2023
12.23
 14,600 12.33 12.33 11.95 0 0 0
13/12/2023
12.33
 10,300 12.14 12.52 12.23 0 0 0
12/12/2023
12.14
 27,600 12.42 12.42 12.14 0 0 0
11/12/2023
12.42
 8,700 12.42 12.42 12.14 0 0 0
08/12/2023
12.42
 43,200 12.23 12.52 12.14 0 0 0
07/12/2023
12.23
 13,200 12.33 12.33 12.04 0 0 0
06/12/2023
12.33
 11,600 12.33 12.33 12.14 0 0 0
05/12/2023
12.33
 8,500 12.23 12.33 12.23 0 0 0
04/12/2023
12.23
 20,700 12.23 12.52 12.23 0 0 0
01/12/2023
12.23
 23,800 12.23 12.23 11.95 0 0 0
30/11/2023
12.23
 26,500 12.33 12.61 12.04 0 0 0
29/11/2023
12.33
 10,200 12.33 12.33 12.23 0 0 0
28/11/2023
12.33
 14,300 12.61 12.61 12.23 0 0 0
27/11/2023
12.61
 12,000 12.61 12.71 12.33 0 0 0
24/11/2023
12.61
 50,900 12.14 12.61 11.85 0 0 0
23/11/2023
12.14
 15,200 12.33 12.33 12.14 0 0 0
22/11/2023
12.33
 24,600 12.61 12.61 12.33 0 0 0
21/11/2023
12.61
 14,600 12.42 12.71 12.33 0 0 0
20/11/2023
12.42
 27,900 12.33 12.52 12.42 0 130 -0.0
17/11/2023
12.33
 50,400 12.71 12.71 12.33 0 0 0
16/11/2023
12.71
 30,200 12.90 12.99 12.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |