CTCP Đầu tư Dầu khí Sao Mai - Bến Đình (psb)

5.80
0.30
(5.45%)
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) 		-0.80 -12.50% 8,048,976 0 0
5.30
6.40
5.60
2 tháng
(2024-09-23) 		-1.20 -17.65% 10,139,464 0 0
5.30
6.80
5.60
3 tháng
(2024-08-26) 		-2.30 -29.11% 13,564,916 0 0
5.30
7.90
5.60
6 tháng
(2024-05-27) 		0.30 5.66% 34,416,233 -10,200 -0.1
5.10
10.50
5.60
12 tháng
(2023-11-28) 		-0.30 -5.08% 39,040,309 -10,200 -0.1
5
10.50
5.60
24 tháng
(2022-12-05) 		-0.60 -9.68% 52,735,472 0 -0.0
4.90
10.50
5.60
36 tháng
(2021-12-08) 		-5 -47.17% 56,014,069 1,300 -0.0
4.70
12.90
5.60
60 tháng
(2019-12-19) 		2.60 86.67% 59,929,087 1,300 -0.0
2.70
12.90
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2012
3.60
 3,300 3.50 3.60 3.40 0 0 0
15/06/2012
3.50
 10,600 3.60 3.60 3.40 0 0 0
14/06/2012
3.60
 31,900 3.60 3.60 3.40 0 0 0
13/06/2012
3.60
 27,300 3.50 3.60 3.50 0 0 0
12/06/2012
3.50
 18,800 3.50 3.50 3.50 0 0 0
11/06/2012
3.50
 19,600 3.60 3.60 3.40 0 0 0
08/06/2012
3.60
 63,700 3.40 3.60 3.40 0 0 0
07/06/2012
3.40
 10,600 3.40 3.50 3.40 0 0 0
06/06/2012
3.40
 22,200 3.40 3.40 3.30 0 0 0
05/06/2012
3.40
 29,000 3.40 3.50 3.30 0 0 0
04/06/2012
3.40
 24,800 3.30 3.40 3.30 0 0 0
01/06/2012
3.30
 18,600 3.40 3.40 3.30 0 0 0
31/05/2012
3.40
 10,100 3.50 3.50 3.40 0 0 0
30/05/2012
3.50
 11,200 3.50 3.50 3.40 0 0 0
29/05/2012
3.50
 27,300 3.60 3.60 3.30 0 0 0
28/05/2012
3.60
 14,400 3.50 3.90 3.60 0 0 0
25/05/2012
3.50
 22,700 3.40 3.70 3.30 0 0 0
24/05/2012
3.40
 6,300 3.50 3.50 3.30 0 0 0
23/05/2012
3.50
 19,300 3.50 3.70 3.40 0 0 0
22/05/2012
3.50
 34,700 3.80 3.80 3.50 0 0 0
21/05/2012
3.80
 12,600 3.60 3.90 3.50 0 0 0
18/05/2012
3.60
 26,400 3.70 3.70 3.60 0 0 0
17/05/2012
3.70
 35,000 3.80 3.80 3.60 0 0 0
16/05/2012
3.80
 31,300 3.60 3.80 3.60 0 0 0
15/05/2012
3.60
 25,600 3.70 3.70 3.60 0 0 0
14/05/2012
3.70
 52,700 3.90 4 3.70 0 0 0
11/05/2012
3.90
 34,300 4.10 4.10 3.90 0 0 0
10/05/2012
4.10
 45,800 4.20 4.20 4 0 0 0
09/05/2012
4.20
 18,900 4.20 4.20 4 0 0 0
08/05/2012
4.20
 274,800 4.10 4.40 4 0 0 0
07/05/2012
4.10
 106,400 3.90 4.10 3.90 0 0 0
04/05/2012
3.90
 15,400 3.80 3.90 3.70 0 0 0
03/05/2012
3.80
 16,500 3.80 3.80 3.70 0 0 0
02/05/2012
3.80
 2,800 3.80 3.90 3.70 0 0 0
27/04/2012
3.80
 27,500 3.80 3.90 3.70 0 0 0
26/04/2012
3.80
 10,100 3.90 4 3.80 0 0 0
25/04/2012
3.90
 6,900 3.80 4 3.80 0 0 0
24/04/2012
3.80
 8,900 3.90 3.90 3.80 0 0 0
23/04/2012: Cổ tức tiền mặt tỉ lệ: 4%
23/04/2012
3.90
 42,900 3.70 4 3.80 0 0 0
20/04/2012
3.70
 9,000 3.61 3.70 3.61 0 0 0
19/04/2012
3.61
 29,200 3.61 3.97 3.52 0 0 0
18/04/2012
3.61
 51,500 3.79 4.06 3.61 0 0 0
17/04/2012
3.79
 22,800 3.70 3.79 3.61 0 0 0
16/04/2012
3.70
 19,100 3.61 3.70 3.61 0 0 0
13/04/2012
3.61
 5,800 3.70 3.79 3.61 0 0 0
12/04/2012
3.70
 200 3.70 3.70 3.70 0 0 0
11/04/2012
3.70
 1,200 3.70 3.79 3.61 0 0 0
10/04/2012
3.70
 24,800 3.61 3.70 3.52 0 0 0
09/04/2012
3.61
 12,200 3.61 3.70 3.25 0 0 0
06/04/2012
3.61
 32,900 3.52 3.61 3.52 0 0 0
05/04/2012
3.52
 3,100 3.52 3.52 3.52 0 0 0
04/04/2012
3.52
 12,300 3.52 3.61 3.52 0 0 0
03/04/2012
3.52
 9,800 3.52 3.52 3.43 0 0 0
30/03/2012
3.52
 9,100 3.43 3.52 3.43 0 0 0
29/03/2012
3.43
 17,500 3.61 3.61 3.43 0 0 0
28/03/2012
3.61
 22,800 3.61 3.61 3.52 0 0 0
27/03/2012
3.61
 41,500 3.79 3.79 3.61 0 0 0
26/03/2012
3.79
 61,300 3.70 3.79 3.70 0 0 0
23/03/2012
3.70
 44,100 3.70 3.97 3.70 0 0 0
22/03/2012
3.70
 37,900 3.97 4.15 3.61 0 0 0
21/03/2012
3.97
 33,300 3.61 4.24 3.79 0 0 0
20/03/2012
3.61
 9,400 3.88 4.06 3.61 0 0 0
19/03/2012
3.88
 15,100 3.79 3.97 3.61 0 0 0
16/03/2012
3.79
 41,300 3.61 3.88 3.61 0 0 0
15/03/2012
3.61
 21,600 3.52 3.70 3.43 0 0 0
14/03/2012
3.52
 10,500 3.61 3.61 3.52 0 0 0
13/03/2012
3.61
 22,700 3.43 3.61 3.43 0 0 0
12/03/2012
3.43
 9,700 3.34 3.43 3.34 0 0 0
09/03/2012
3.34
 30,900 3.52 3.52 3.25 0 0 0
08/03/2012
3.52
 31,800 3.61 3.61 3.52 0 0 0
07/03/2012
3.61
 22,600 3.79 3.79 3.52 0 0 0
06/03/2012
3.79
 67,600 3.79 4.15 3.61 0 0 0
05/03/2012
3.79
 94,600 3.61 3.79 3.70 0 0 0
02/03/2012
3.61
 52,100 3.43 3.61 3.34 0 0 0
01/03/2012
3.43
 19,300 3.25 3.43 3.25 0 0 0
29/02/2012
3.25
 37,700 3.25 3.34 3.25 0 0 0
28/02/2012
3.25
 31,900 3.25 3.34 3.16 0 0 0
27/02/2012
3.25
 6,800 3.34 3.34 3.16 0 0 0
24/02/2012
3.34
 33,800 3.07 3.34 3.16 0 0 0
23/02/2012
3.07
 11,400 3.16 3.16 3.07 0 0 0
22/02/2012
3.16
 2,300 3.16 3.16 2.98 0 0 0
21/02/2012
3.16
 7,800 3.16 3.16 3.07 0 0 0
20/02/2012
3.16
 2,700 3.16 3.16 2.98 0 0 0
17/02/2012
3.16
 13,700 3.16 3.16 2.98 0 0 0
16/02/2012
3.16
 11,800 3.07 3.16 2.98 0 0 0
15/02/2012
3.07
 29,500 2.80 3.16 2.80 0 0 0
14/02/2012
2.80
 0 2.80 2.80 2.80 0 0 0
13/02/2012
2.80
 33,600 2.89 2.89 2.80 0 0 0
10/02/2012
2.89
 6,900 2.98 2.98 2.89 0 0 0
09/02/2012
2.98
 7,500 2.89 2.98 2.98 0 0 0
08/02/2012
2.89
 6,500 2.80 2.89 2.89 0 0 0
07/02/2012
2.80
 6,000 2.89 2.89 2.80 0 0 0
06/02/2012
2.89
 15,900 2.89 2.89 2.71 0 0 0
03/02/2012
2.89
 9,200 3.07 3.07 2.80 0 0 0
02/02/2012
3.07
 17,500 2.89 3.07 2.80 0 0 0
01/02/2012
2.89
 2,200 2.80 2.89 2.80 0 0 0
31/01/2012
2.80
 5,200 2.80 2.98 2.80 0 0 0
30/01/2012
2.80
 2,100 2.80 2.89 2.80 0 0 0
20/01/2012
2.80
 9,800 2.80 2.80 2.71 0 0 0
19/01/2012
2.80
 2,600 2.89 2.98 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |