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)
18/01/2012
2.89
 100 2.71 2.89 2.89 0 0 0
17/01/2012
2.71
 2,500 2.80 2.80 2.71 0 0 0
16/01/2012
2.80
 12,800 2.89 2.98 2.71 0 0 0
13/01/2012
2.89
 3,700 2.89 2.89 2.89 0 0 0
12/01/2012
2.89
 2,000 2.89 2.89 2.89 0 0 0
11/01/2012
2.89
 3,700 2.98 2.98 2.89 0 0 0
10/01/2012
2.98
 100 2.71 2.98 2.98 0 0 0
09/01/2012
2.71
 15,900 2.98 2.98 2.71 0 0 0
06/01/2012
2.98
 0 2.80 2.98 2.98 0 0 0
05/01/2012
2.80
 1,500 2.98 2.98 2.80 0 0 0
04/01/2012
2.98
 100 2.80 2.98 2.98 0 0 0
03/01/2012
2.80
 11,000 2.89 2.89 2.80 0 0 0
30/12/2011
2.89
 1,300 2.80 2.89 2.71 0 0 0
29/12/2011
2.80
 27,600 2.71 2.80 2.71 0 0 0
28/12/2011
2.71
 23,800 2.71 2.80 2.71 0 0 0
27/12/2011
2.71
 45,500 2.80 2.80 2.71 0 0 0
26/12/2011
2.80
 50,700 2.80 2.80 2.71 0 0 0
23/12/2011
2.80
 39,600 2.80 2.80 2.80 0 0 0
22/12/2011
2.80
 40,300 2.80 2.80 2.80 0 0 0
21/12/2011
2.80
 5,300 2.80 2.80 2.80 0 0 0
20/12/2011
2.80
 120,300 3.07 3.07 2.80 0 0 0
19/12/2011
3.07
 500 2.98 3.07 3.07 0 0 0
16/12/2011
2.98
 9,800 2.89 2.98 2.89 0 0 0
15/12/2011
2.89
 59,300 2.98 2.98 2.89 0 0 0
14/12/2011
2.98
 26,100 2.98 2.98 2.98 0 0 0
13/12/2011
2.98
 26,900 2.98 2.98 2.98 0 0 0
12/12/2011
2.98
 13,200 2.98 2.98 2.98 0 0 0
09/12/2011
2.98
 2,100 2.89 2.98 2.89 0 0 0
08/12/2011
2.89
 1,900 2.89 2.89 2.89 0 0 0
07/12/2011
2.89
 24,000 3.07 3.07 2.89 0 0 0
06/12/2011
3.07
 5,100 3.07 3.07 2.89 0 0 0
05/12/2011
3.07
 14,100 2.80 3.07 2.98 0 0 0
02/12/2011
2.80
 6,900 2.89 2.89 2.80 0 0 0
01/12/2011
2.89
 100 2.80 2.89 2.89 0 0 0
30/11/2011
2.80
 2,800 2.80 2.80 2.71 0 0 0
29/11/2011
2.80
 45,400 2.80 2.80 2.53 0 0 0
28/11/2011
2.80
 37,800 2.89 2.89 2.71 0 0 0
25/11/2011
2.89
 29,300 2.98 2.98 2.71 0 0 0
24/11/2011
2.98
 4,000 3.16 3.16 2.98 0 0 0
23/11/2011
3.16
 20,700 2.98 3.16 2.98 0 0 0
22/11/2011
2.98
 2,400 2.98 2.98 2.98 0 0 0
21/11/2011
2.98
 2,400 2.98 2.98 2.98 0 0 0
18/11/2011
2.98
 14,200 3.07 3.07 2.89 0 0 0
17/11/2011
3.07
 6,100 3.16 3.16 3.07 0 0 0
16/11/2011
3.16
 2,200 2.98 3.16 3.16 0 0 0
15/11/2011
2.98
 10,500 3.16 3.16 2.98 0 0 0
14/11/2011
3.16
 3,700 3.07 3.16 3.07 0 0 0
11/11/2011
3.07
 2,900 3.34 3.34 3.07 0 0 0
10/11/2011
3.34
 200 3.34 3.34 3.34 0 0 0
09/11/2011
3.34
 400 3.52 3.52 3.34 0 0 0
08/11/2011
3.52
 400 3.25 3.52 3.52 0 0 0
07/11/2011
3.25
 900 3.34 3.34 3.25 0 0 0
04/11/2011
3.34
 7,600 3.34 3.43 3.34 0 0 0
03/11/2011
3.34
 6,700 3.34 3.43 3.34 0 0 0
02/11/2011
3.34
 1,900 3.43 3.43 3.34 0 0 0
01/11/2011
3.43
 4,000 3.52 3.52 3.43 0 0 0
31/10/2011
3.52
 21,500 3.43 3.70 3.52 0 0 0
28/10/2011
3.43
 6,500 3.43 3.52 3.43 0 0 0
27/10/2011
3.43
 200 3.34 3.43 3.43 0 0 0
26/10/2011
3.34
 500 3.25 3.43 3.25 0 0 0
25/10/2011
3.25
 1,100 3.34 3.34 3.25 0 0 0
24/10/2011
3.34
 5,300 3.43 3.43 3.25 0 0 0
21/10/2011
3.43
 9,700 3.25 3.43 3.34 0 0 0
20/10/2011
3.25
 1,000 2.98 3.25 3.16 0 0 0
19/10/2011
2.98
 8,000 3.07 3.07 2.98 0 0 0
18/10/2011
3.07
 17,100 3.34 3.43 3.07 0 0 0
17/10/2011
3.34
 11,100 3.43 3.43 3.34 0 0 0
14/10/2011
3.43
 2,200 3.43 3.43 3.34 0 0 0
13/10/2011
3.43
 18,100 3.43 3.43 3.25 0 7,800 -0.0
12/10/2011
3.43
 31,000 3.52 3.61 3.43 0 0 0
11/10/2011
3.52
 10,400 3.43 3.52 3.34 0 0 0
10/10/2011
3.43
 3,100 3.43 3.43 3.43 0 0 0
07/10/2011
3.43
 1,000 3.52 3.52 3.43 0 0 0
06/10/2011
3.52
 7,400 3.52 3.61 3.52 0 0 0
05/10/2011
3.52
 100 3.52 3.52 3.52 0 0 0
04/10/2011
3.52
 1,100 3.43 3.52 3.52 0 0 0
03/10/2011
3.43
 3,400 3.52 3.52 3.43 0 0 0
30/09/2011
3.52
 5,600 3.61 3.61 3.52 0 0 0
29/09/2011
3.61
 35,200 3.61 3.61 3.43 0 0 0
28/09/2011
3.61
 32,600 3.52 3.61 3.52 0 0 0
27/09/2011
3.52
 12,400 3.52 3.61 3.52 0 0 0
26/09/2011
3.52
 35,800 3.61 3.70 3.52 0 0 0
23/09/2011
3.61
 10,000 3.61 3.61 3.61 0 0 0
22/09/2011
3.61
 7,900 3.70 3.70 3.52 0 0 0
21/09/2011
3.70
 18,700 3.52 3.70 3.52 0 0 0
20/09/2011
3.52
 15,300 3.61 3.61 3.52 0 0 0
19/09/2011
3.61
 18,500 3.70 3.70 3.52 0 0 0
16/09/2011
3.70
 7,200 3.70 3.79 3.52 0 0 0
15/09/2011
3.70
 3,700 3.61 3.70 3.43 0 0 0
14/09/2011
3.61
 41,600 3.79 3.88 3.52 0 0 0
13/09/2011
3.79
 68,100 3.52 3.79 3.43 0 0 0
12/09/2011
3.52
 20,200 3.43 3.61 3.43 0 0 0
09/09/2011
3.43
 11,075 3.34 3.43 3.34 0 0 0
08/09/2011
3.34
 43,500 3.43 3.43 3.34 0 0 0
07/09/2011
3.43
 26,500 3.16 3.43 3.25 0 0 0
06/09/2011
3.16
 7,400 3.43 3.43 3.16 0 0 0
05/09/2011
3.43
 6,765 3.43 3.52 3.25 0 0 0
01/09/2011
3.43
 19,200 3.25 3.43 3.16 0 0 0
31/08/2011
3.25
 10,330 3.43 3.43 3.16 0 0 0
30/08/2011
3.43
 28,600 3.43 3.61 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |