CTCP Thương mại Đầu tư Dầu khí Nam Sông Hậu (psh)

3.45
0.09
(2.68%)
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) 		-0.17 -4.70% 17,591,100 0 0
3.03
4.54
3.45
2 tháng
(2024-09-23) 		-1.23 -26.28% 36,767,700 0 0
3.03
5
3.45
3 tháng
(2024-08-26) 		-1.95 -36.11% 44,322,200 0 0
3.03
5.40
3.45
6 tháng
(2024-05-27) 		-3.76 -52.15% 121,898,200 0 0
3.03
7.70
3.45
12 tháng
(2023-11-28) 		-6.40 -64.97% 283,298,400 0 0
3.03
11.10
3.45
24 tháng
(2022-12-05) 		-2.80 -44.80% 629,127,600 0 0
3.03
15.50
3.45
36 tháng
(2021-12-08) 		-16.21 -82.45% 815,796,400 -100 -0.0
3.03
27.49
3.45
60 tháng
(2020-06-24) 		-14.48 -80.76% 1,058,919,990 0 0.0
3.03
30.30
3.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
7.79
 564,800 7.78 7.89 7.72 0 0 0
31/01/2024
7.77
 594,900 7.89 8 7.75 0 0 0
30/01/2024
7.88
 320,100 7.71 7.98 7.71 0 0 0
29/01/2024
7.85
 709,300 8 8 7.85 0 0 0
26/01/2024
8.01
 348,100 8.09 8.15 8 0 0 0
25/01/2024
8.03
 461,300 8 8.09 7.92 0 0 0
24/01/2024
8.10
 1,438,100 8.50 8.50 8.06 0 0 0
23/01/2024
8.13
 743,000 8.13 8.13 8.13 0 0 0
22/01/2024
7.60
 1,220,000 7.70 7.70 7.50 0 0 0
19/01/2024
7.76
 1,249,100 7.91 7.99 7.66 0 0 0
18/01/2024
7.89
 656,200 7.92 8.10 7.80 0 0 0
17/01/2024
8
 834,200 7.90 8.18 7.90 0 0 0
16/01/2024
7.80
 1,422,500 7.64 8 7.64 0 0 0
15/01/2024
8.20
 1,069,400 8.58 8.64 8.10 0 0 0
12/01/2024
8.58
 5,076,200 8.92 8.92 8.40 0 0 0
11/01/2024
8.34
 411,100 8.34 8.34 8.34 0 0 0
10/01/2024
7.80
 3,922,800 7.80 7.80 7.80 0 0 0
09/01/2024
8.38
 941,100 8.38 8.38 8.38 0 0 0
08/01/2024
9.01
 1,336,400 9.01 9.01 9.01 0 0 0
05/01/2024
9.68
 4,527,100 9.68 10.20 9.68 0 0 0
04/01/2024
10.40
 739,700 10.50 10.55 10.40 0 0 0
03/01/2024
10.40
 528,600 10.25 10.50 10.25 0 0 0
02/01/2024
10.30
 388,700 10.30 10.40 10.25 0 0 0
29/12/2023
10.30
 476,700 10.30 10.40 10.25 0 0 0
28/12/2023
10.35
 444,000 10.40 10.45 10.30 0 0 0
27/12/2023
10.35
 424,500 10.70 10.70 10.35 0 0 0
26/12/2023
10.55
 678,300 10.50 10.70 10.45 0 0 0
25/12/2023
10.30
 596,200 10.25 10.35 10.15 0 0 0
22/12/2023
10.30
 589,500 10.20 10.40 10.10 0 0 0
21/12/2023
10.10
 456,100 10.15 10.20 10 0 0 0
20/12/2023
10.20
 224,900 10.20 10.25 10.15 0 0 0
19/12/2023
10.10
 818,200 10.15 10.40 9.90 0 0 0
18/12/2023
10.10
 815,900 10.45 10.55 10.10 0 0 0
15/12/2023
10.55
 568,100 10.80 10.85 10.50 0 0 0
14/12/2023
10.80
 988,500 10.90 10.90 10.50 0 0 0
13/12/2023
10.60
 1,775,900 11 11.10 10.60 0 0 0
12/12/2023
11.05
 1,188,300 10.95 11.25 10.85 0 0 0
11/12/2023
10.90
 1,222,200 10.60 10.90 10.60 0 0 0
08/12/2023
10.60
 1,052,300 10.40 10.70 10.40 0 0 0
07/12/2023
10.45
 2,298,200 11.10 11.15 10.35 0 0 0
06/12/2023
11.10
 1,312,200 11.30 11.35 11 0 0 0
05/12/2023
10.95
 2,888,600 10.35 10.95 10.30 0 0 0
04/12/2023
10.25
 976,700 10.05 10.40 10 0 0 0
01/12/2023
9.98
 498,500 10 10.10 9.87 0 0 0
30/11/2023
10
 439,200 10.15 10.25 10 0 0 0
29/11/2023
10
 851,900 9.85 10.10 9.82 0 0 0
28/11/2023
9.85
 605,700 10.10 10.10 9.68 0 0 0
27/11/2023
9.95
 471,900 10.05 10.20 9.95 0 0 0
24/11/2023
10.05
 824,600 10.10 10.15 9.80 0 0 0
23/11/2023
10.15
 1,635,900 10.20 10.60 10.15 0 0 0
22/11/2023
10.10
 675,800 10.20 10.20 9.99 0 0 0
21/11/2023
10.20
 625,800 10.15 10.20 9.99 0 0 0
20/11/2023
10
 919,600 9.89 10.20 9.80 0 0 0
17/11/2023
10.20
 1,504,700 10.30 10.70 9.90 0 0 0
16/11/2023
10.15
 1,701,500 9.50 10.15 9.50 0 0 0
15/11/2023
9.50
 706,800 9.65 9.70 9.50 0 0 0
14/11/2023
9.45
 496,200 9.60 9.68 9.43 0 0 0
13/11/2023
9.43
 557,600 9.52 9.68 9.42 0 0 0
10/11/2023
9.61
 656,300 9.61 9.74 9.50 0 0 0
09/11/2023
9.75
 810,300 9.76 9.90 9.65 0 0 0
08/11/2023
9.75
 777,700 9.30 9.75 9.30 0 0 0
07/11/2023
9.34
 726,900 9.11 9.60 9 0 0 0
06/11/2023
9.10
 503,900 9.20 9.30 9.01 0 0 0
03/11/2023
9.20
 592,000 9.20 9.49 9.16 0 0 0
02/11/2023
9.14
 896,500 8.61 9.14 8.61 0 0 0
01/11/2023
8.55
 918,400 8.56 8.56 8 0 0 0
31/10/2023
8.56
 1,563,700 9.10 9.30 8.56 0 0 0
30/10/2023
9.20
 435,900 9.85 9.85 9.20 0 0 0
27/10/2023
9.80
 930,500 9.91 9.98 9.45 0 0 0
26/10/2023
9.96
 1,598,700 10.45 10.45 9.96 0 0 0
25/10/2023
10.70
 773,800 10.55 10.85 10.50 0 0 0
24/10/2023
10.65
 604,500 10.60 10.70 10.45 0 0 0
23/10/2023
10.55
 1,528,100 10.70 11 10.45 0 0 0
20/10/2023
10.85
 988,500 10.85 10.90 10.40 0 0 0
19/10/2023
10.85
 743,200 11 11 10.50 0 0 0
18/10/2023
11.10
 1,970,200 11.20 11.25 10.40 0 0 0
17/10/2023
11.10
 883,900 11.95 11.95 11.10 0 0 0
16/10/2023
11.85
 1,196,800 12.10 12.30 11.80 0 0 0
13/10/2023
11.70
 1,028,500 11.55 12.05 11.50 0 0 0
12/10/2023
11.75
 1,307,800 11.90 11.90 11.45 0 0 0
11/10/2023
11.95
 1,189,200 11.75 12.30 11.55 0 0 0
10/10/2023
11.70
 1,205,000 12.30 12.30 11.70 0 0 0
09/10/2023
11.70
 1,593,600 11.25 11.70 11.25 0 0 0
06/10/2023
10.95
 639,500 10.65 11 10.65 0 0 0
05/10/2023
10.95
 685,100 11.20 11.30 10.90 0 0 0
04/10/2023
11.30
 795,900 10.55 11.45 10.50 0 0 0
03/10/2023
11
 2,038,200 11.20 11.25 10.80 0 0 0
02/10/2023
11.35
 693,400 11.40 11.55 11.20 0 0 0
29/09/2023
11.35
 650,400 11.50 11.60 11.25 0 0 0
28/09/2023
11.50
 3,765,600 11.15 11.65 10.95 0 0 0
27/09/2023
10.95
 1,448,200 10.20 10.95 10.20 0 0 0
26/09/2023
10.65
 2,705,400 11.20 11.40 10.65 0 0 0
25/09/2023
11.45
 1,974,700 12.30 12.50 11.45 0 0 0
22/09/2023
12.30
 1,918,600 12.30 12.60 12.05 0 0 0
21/09/2023
12.80
 2,077,500 12.65 13.25 12.50 0 0 0
20/09/2023
12.55
 1,736,200 12.20 12.55 12 0 0 0
19/09/2023
12.30
 2,440,200 12.80 12.90 11.80 0 0 0
18/09/2023
12.60
 3,748,900 13.60 13.60 12.40 0 0 0
15/09/2023
13.25
 2,166,500 13.15 13.50 13.05 0 0 0
14/09/2023
12.80
 1,428,200 13.05 13.25 12.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |