CTCP Chứng khoán Dầu khí (psi)

6.70
-0.20
(-2.90%)
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) 		-0.60 -8.22% 604,014 1,600 0.0
6.70
7.30
6.70
2 tháng
(2024-09-23) 		-0.70 -9.46% 1,723,323 -22,600 -0.2
6.70
7.90
6.70
3 tháng
(2024-08-26) 		-1.10 -14.10% 2,403,224 -44,600 -0.3
6.70
7.90
6.70
6 tháng
(2024-05-27) 		-1.30 -16.25% 11,085,195 -68,100 -0.5
6.70
9
6.70
12 tháng
(2023-11-28) 		-2.30 -25.56% 29,936,780 70,400 0.7
6.70
9.60
6.70
24 tháng
(2022-12-05) 		0.10 1.52% 70,741,696 -8,810,200 -76.7
5.20
12.20
6.70
36 tháng
(2021-12-08) 		-10.90 -61.93% 118,244,307 -8,788,700 -76.5
3.80
20.40
6.70
60 tháng
(2019-12-19) 		4.40 191.30% 185,917,202 -8,689,981 -75.1
1.70
22.50
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2013
3.70
 13,800 3.80 3.80 3.60 0 0 0
12/04/2013
3.80
 24,100 3.90 3.90 3.80 0 0 0
11/04/2013
3.90
 17,100 3.90 3.90 3.80 0 0 0
10/04/2013
3.90
 12,300 3.90 3.90 3.90 0 0 0
09/04/2013
3.90
 71,300 4 4 3.90 0 0 0
08/04/2013
4
 87,900 4 4.10 3.90 0 0 0
05/04/2013
4
 87,000 3.90 4.10 3.80 0 20,000 -0.1
04/04/2013
3.90
 8,000 4 4 3.90 0 0 0
03/04/2013
4
 29,200 4 4.10 3.80 0 0 0
02/04/2013
4
 42,900 4 4.10 4 0 0 0
01/04/2013
4
 28,100 3.80 4 3.80 0 0 0
29/03/2013
3.80
 50,100 4 4 3.60 0 0 0
28/03/2013
4
 4,100 3.90 4 3.90 0 0 0
27/03/2013
3.90
 28,400 4 4 3.80 0 0 0
26/03/2013
4
 8,500 4 4 4 0 0 0
25/03/2013
4
 13,500 4 4 3.90 0 0 0
22/03/2013
4
 19,300 4.10 4.10 4 0 0 0
21/03/2013
4.10
 9,300 4.10 4.10 4 0 0 0
20/03/2013
4.10
 17,400 4.10 4.10 4 0 0 0
19/03/2013
4.10
 6,800 4.10 4.10 4 0 0 0
18/03/2013
4.10
 96,400 4.30 4.30 3.60 0 0 0
15/03/2013
4.30
 23,900 4.20 4.30 3.80 0 200 -0.0
14/03/2013
4.20
 8,500 4.20 4.20 4 0 0 0
13/03/2013
4.20
 15,600 4.10 4.30 4.10 0 0 0
12/03/2013
4.10
 48,900 4.40 4.40 4.10 0 0 0
11/03/2013
4.40
 41,100 4.30 4.50 4.10 11,900 0 0.0
08/03/2013
4.30
 34,100 4.30 4.30 4.20 0 0 0
07/03/2013
4.30
 100 4.30 4.30 4.30 0 0 0
06/03/2013
4.30
 16,800 4.10 4.30 4.10 0 0 0
05/03/2013
4.10
 21,000 4.20 4.20 3.90 82,000 0 0.4
04/03/2013
4.20
 18,100 4.40 4.40 4 0 0 0
01/03/2013
4.40
 13,300 4.40 4.40 4.30 0 0 0
28/02/2013
4.40
 37,300 4.30 4.40 4.20 0 0 0
27/02/2013
4.30
 15,300 4.30 4.30 4.20 0 0 0
26/02/2013
4.30
 112,700 4.50 4.50 4.10 0 0 0
25/02/2013
4.50
 11,700 4.40 4.60 4.30 0 0 0
22/02/2013
4.40
 135,300 4.50 4.50 4.20 0 0 0
21/02/2013
4.50
 177,700 4.90 4.90 4.50 0 0 0
20/02/2013
4.90
 63,500 4.70 4.90 4.70 0 0 0
19/02/2013
4.70
 100,700 4.90 4.90 4.60 0 0 0
18/02/2013
4.90
 144,500 4.50 4.90 4.50 100 0 0.0
08/02/2013
4.50
 81,200 4.30 4.60 4.20 0 0 0
07/02/2013
4.30
 70,700 4.20 4.50 4 0 0 0
06/02/2013
4.20
 46,600 3.90 4.20 4 0 0 0
05/02/2013
3.90
 52,000 4 4 3.90 0 0 0
04/02/2013
4
 12,800 4 4 3.90 0 0 0
01/02/2013
4
 39,200 4.10 4.10 3.90 0 0 0
31/01/2013
4.10
 74,800 4 4.10 3.90 0 20,000 -0.1
30/01/2013
4
 41,000 4.10 4.20 4 0 0 0
29/01/2013
4.10
 62,000 4.10 4.20 3.90 0 0 0
28/01/2013
4.10
 73,800 4.10 4.30 4.10 0 0 0
25/01/2013
4.10
 48,000 4.10 4.20 4 0 0 0
24/01/2013
4.10
 76,100 3.90 4.10 3.80 93,200 0 0.3
23/01/2013
3.90
 45,300 3.80 4 3.70 0 0 0
22/01/2013
3.80
 41,000 4 4 3.80 0 0 0
21/01/2013
4
 83,600 3.90 4.10 4 0 0 0
18/01/2013
3.90
 242,600 4.40 4.40 3.90 0 0 0
17/01/2013
4.40
 95,200 4.80 4.80 4.30 0 0 0
16/01/2013
4.80
 59,300 4.60 4.80 4.50 0 4,200 -0.0
15/01/2013
4.60
 356,700 4.40 4.60 4 0 0 0
14/01/2013
4.40
 36,000 4.40 4.40 4.20 0 0 0
11/01/2013
4.40
 273,100 4.20 4.40 4 10,000 0 0.0
10/01/2013
4.20
 15,400 4.20 4.20 4 0 0 0
09/01/2013
4.20
 168,600 4.30 4.40 4 0 0 0
08/01/2013
4.30
 50,900 4.10 4.30 4.10 0 0 0
07/01/2013
4.10
 89,700 4.30 4.30 4.10 0 0 0
04/01/2013
4.30
 40,700 4.20 4.30 4 0 0 0
03/01/2013
4.20
 52,900 4.20 4.30 4.10 0 0 0
02/01/2013
4.20
 62,400 4.10 4.20 4 5,000 0 0.0
28/12/2012
4.10
 39,800 4 4.10 3.90 0 0 0
27/12/2012
4
 38,800 3.90 4 3.80 0 0 0
26/12/2012
3.90
 34,300 3.90 4 3.80 0 0 0
25/12/2012
3.90
 17,800 3.90 3.90 3.80 0 0 0
24/12/2012
3.90
 12,200 3.80 3.90 3.80 0 0 0
21/12/2012
3.80
 1,500 3.90 3.90 3.80 0 0 0
20/12/2012
3.90
 7,600 3.90 3.90 3.80 0 0 0
19/12/2012
3.90
 24,800 3.80 3.90 3.80 0 0 0
18/12/2012
3.80
 35,900 3.90 3.90 3.70 0 0 0
17/12/2012
3.90
 6,900 3.90 3.90 3.80 0 0 0
14/12/2012
3.90
 22,400 4 4 3.80 200 0 0.0
13/12/2012
4
 76,700 4 4 3.80 0 0 0
12/12/2012
4
 48,000 3.80 4 3.70 0 0 0
11/12/2012
3.80
 43,400 3.70 3.80 3.70 95,300 0 0.4
10/12/2012
3.70
 36,100 3.60 3.80 3.60 14,900 0 0.1
07/12/2012
3.60
 1,200 3.60 3.60 3.50 0 0 0
06/12/2012
3.60
 23,800 3.50 3.60 3.50 0 0 0
05/12/2012
3.50
 32,100 3.50 3.60 3.40 2,100 0 0.0
04/12/2012
3.50
 34,700 3.40 3.50 3.40 0 0 0
03/12/2012
3.40
 2,500 3.40 3.40 3.30 0 0 0
30/11/2012
3.40
 5,100 3.50 3.50 3.30 0 0 0
29/11/2012
3.50
 14,500 3.30 3.50 3.20 0 0 0
28/11/2012
3.30
 8,600 3.40 3.50 3.30 0 0 0
27/11/2012
3.40
 7,800 3.30 3.40 3.30 0 0 0
26/11/2012
3.30
 25,800 3.40 3.40 3.30 0 0 0
23/11/2012
3.40
 10,600 3.40 3.40 3.30 0 0 0
22/11/2012
3.40
 37,400 3.40 3.40 3.30 0 0 0
21/11/2012
3.40
 100 3.60 3.60 3.40 0 0 0
20/11/2012
3.60
 7,600 3.50 3.60 3.40 0 0 0
19/11/2012
3.50
 11,400 3.40 3.50 3.40 0 0 0
16/11/2012
3.40
 800 3.40 3.50 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |