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

4.90
-0.10
(-2%)
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
(2026-08-19) 		-0.20 -3.85% 275,500 0 0
4.80
5.30
4.90
2 tháng
(2026-07-20) 		-0.30 -5.66% 510,000 0 0
4.80
5.30
4.90
3 tháng
(2026-06-22) 		-0.40 -7.41% 835,700 0 0
4.60
5.40
4.90
6 tháng
(2026-03-23) 		-0.60 -10.71% 3,048,800 0 0
4.60
6.10
4.90
12 tháng
(2025-09-23) 		0.40 8.70% 15,933,900 0 0
4.20
9
4.90
24 tháng
(2024-09-30) 		-1.20 -19.35% 53,609,178 0 0
3.30
9
4.90
36 tháng
(2023-10-04) 		-1 -16.67% 83,144,631 0 0
3.30
10.50
4.90
60 tháng
(2021-10-14) 		-3.40 -40.48% 96,701,068 1,300 0.0
3.30
12.90
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2014
3.70
 6,200 3.70 3.70 3.70 1,200 0 0.0
22/01/2014
3.70
 3,060 3.90 3.90 3.70 0 0 0
21/01/2014
3.90
 9,900 3.80 3.90 3.80 9,800 0 0.0
20/01/2014
3.80
 45,500 3.70 3.80 3.80 0 0 0
17/01/2014
3.70
 33,600 3.70 3.80 3.70 0 0 0
16/01/2014
3.70
 37,525 3.80 3.80 3.70 27,800 0 0.1
15/01/2014
3.80
 33,800 3.70 3.90 3.70 0 0 0
14/01/2014
3.70
 31,500 3.70 3.70 3.70 0 0 0
13/01/2014
3.70
 37,277 3.60 3.80 3.60 17,000 0 0.1
10/01/2014
3.60
 14,800 3.70 3.70 3.60 0 0 0
09/01/2014
3.70
 34,100 3.70 3.70 3.60 0 0 0
08/01/2014
3.70
 15,500 3.60 3.80 3.60 0 0 0
07/01/2014
3.60
 36,170 3.50 3.70 3.60 0 0 0
06/01/2014
3.50
 56,730 3.70 3.70 3.50 29,400 0 0.1
03/01/2014
3.70
 20,840 3.70 3.70 3.50 0 0 0
02/01/2014
3.70
 2,600 3.60 3.80 3.60 0 0 0
31/12/2013
3.60
 1,300 3.40 3.60 3.50 0 0 0
30/12/2013
3.40
 37,005 3.50 3.50 3.40 30,200 0 0.1
27/12/2013
3.50
 45,000 3.60 3.70 3.50 29,400 0 0.1
26/12/2013
3.60
 11,000 3.80 3.80 3.60 0 0 0
25/12/2013
3.80
 2,400 3.70 3.90 3.40 0 0 0
24/12/2013
3.70
 7,600 3.70 3.70 3.70 7,600 0 0.0
23/12/2013
3.70
 17,930 3.60 3.70 3.70 0 0 0
20/12/2013
3.60
 18,700 3.60 3.70 3.60 0 0 0
19/12/2013
3.60
 37,000 3.70 3.70 3.60 28,500 0 0.1
18/12/2013
3.70
 34,300 3.70 3.70 3.70 27,800 0 0.1
17/12/2013
3.70
 10,900 3.80 3.80 3.70 0 0 0
16/12/2013
3.80
 3,640 3.80 3.80 3.70 0 0 0
13/12/2013
3.80
 400 3.80 3.80 3.80 0 0 0
12/12/2013
3.80
 6,710 3.80 3.80 3.70 6,000 0 0.0
11/12/2013
3.80
 44,700 3.80 3.90 3.80 27,000 0 0.1
10/12/2013
3.80
 58,197 3.80 4 3.80 27,000 0 0.1
09/12/2013
3.80
 11,500 3.80 4 3.80 0 0 0
06/12/2013
3.80
 93,100 3.60 3.90 3.50 28,500 0 0.1
05/12/2013
3.60
 35,900 3.80 3.80 3.60 0 0 0
04/12/2013
3.80
 37,500 3.70 3.90 3.80 0 0 0
03/12/2013
3.70
 37,900 3.60 3.70 3.50 0 0 0
02/12/2013
3.60
 62,250 3.50 3.80 3.50 0 0 0
29/11/2013
3.50
 84,900 3.30 3.50 3.10 0 0 0
28/11/2013
3.30
 22,400 3.10 3.30 3.10 700 0 0.0
27/11/2013
3.10
 47,900 3.10 3.20 3.10 19,900 0 0.1
26/11/2013
3.10
 19,300 3.10 3.20 3.10 0 0 0
25/11/2013
3.10
 20,500 3 3.10 3 800 0 0.0
22/11/2013
3
 3,100 3 3 3 0 0 0
21/11/2013
3
 25,400 3 3.20 3 4,200 0 0.0
20/11/2013
3
 10,100 3 3 3 0 0 0
19/11/2013
3
 12,275 3.10 3.20 3 0 0 0
18/11/2013
3.10
 21,400 3.10 3.10 3 7,200 0 0.0
15/11/2013
3.10
 9,900 3.10 3.10 3 6,100 0 0.0
14/11/2013
3.10
 23,830 3.10 3.20 3.10 19,900 0 0.1
13/11/2013
3.10
 6,900 3.10 3.10 3.10 0 0 0
12/11/2013
3.10
 16,600 3.20 3.20 3.10 11,200 0 0.0
11/11/2013
3.20
 22,356 3.20 3.30 3.20 16,100 0 0.0
08/11/2013
3.20
 26,200 3.20 3.30 3.20 0 0 0
07/11/2013
3.20
 1,392 3.20 3.20 3.10 900 0 0.0
06/11/2013
3.20
 1,100 3.30 3.30 3.10 0 0 0
05/11/2013
3.30
 55,620 3.20 3.30 3.10 0 0 0
04/11/2013
3.20
 6,000 3.10 3.20 3.10 0 0 0
01/11/2013
3.10
 500 3.10 3.20 3 0 0 0
31/10/2013
3.10
 83,938 2.90 3.10 3 0 0 0
30/10/2013
2.90
 42,600 2.90 3 2.90 0 0 0
29/10/2013
2.90
 5,550 2.90 2.90 2.80 0 0 0
28/10/2013
2.90
 33,500 2.80 2.90 2.90 0 0 0
25/10/2013
2.80
 2,100 2.90 2.90 2.80 0 0 0
24/10/2013
2.90
 24,900 2.90 3 2.90 0 0 0
23/10/2013
2.90
 33,600 2.90 2.90 2.90 0 0 0
22/10/2013
2.90
 7,000 3 3 2.80 0 0 0
21/10/2013
3
 2,800 2.90 3 2.90 0 0 0
18/10/2013
2.90
 12,100 2.90 2.90 2.80 0 0 0
17/10/2013
2.90
 7,000 2.80 2.90 2.90 0 0 0
16/10/2013
2.80
 12,300 2.80 2.80 2.80 0 0 0
15/10/2013
2.80
 0 2.80 2.80 2.80 0 0 0
14/10/2013
2.80
 14,900 2.80 2.80 2.70 0 0 0
11/10/2013
2.80
 300 2.90 2.90 2.80 0 0 0
10/10/2013
2.90
 11,800 2.80 2.90 2.80 0 0 0
09/10/2013
2.80
 1,800 2.80 2.90 2.80 0 0 0
08/10/2013
2.80
 6,000 2.80 2.80 2.70 0 0 0
07/10/2013
2.80
 4,600 2.80 2.80 2.80 0 0 0
04/10/2013
2.80
 1,100 2.80 2.80 2.80 0 0 0
03/10/2013
2.80
 100 2.70 2.80 2.80 0 0 0
02/10/2013
2.70
 1,500 2.70 2.70 2.70 0 0 0
01/10/2013
2.70
 44,000 2.70 2.70 2.70 0 0 0
30/09/2013
2.70
 4,900 2.70 2.70 2.70 0 0 0
27/09/2013
2.70
 900 2.70 2.70 2.70 0 0 0
26/09/2013
2.70
 100 2.70 2.70 2.70 0 0 0
25/09/2013
2.70
 1,000 2.80 2.80 2.70 0 0 0
24/09/2013
2.80
 6,200 2.70 2.80 2.70 0 0 0
23/09/2013
2.70
 3,020 2.50 2.70 2.70 0 0 0
20/09/2013
2.50
 1,800 2.70 2.70 2.50 800 0 0
19/09/2013
2.70
 100 2.60 2.70 2.70 0 0 0
18/09/2013
2.60
 500 2.60 2.60 2.60 0 0 0
17/09/2013
2.60
 2,000 2.80 2.80 2.60 1,200 0 0.0
16/09/2013
2.80
 3,400 2.70 2.80 2.50 300 0 0.0
13/09/2013
2.70
 60 2.70 2.70 2.70 0 0 0
12/09/2013
2.70
 3,400 2.70 2.70 2.60 0 0 0
11/09/2013
2.70
 1,800 2.80 2.80 2.60 0 0 0
10/09/2013
2.80
 3,000 2.70 2.80 2.80 0 0 0
09/09/2013
2.70
 5,300 2.90 2.90 2.70 4,500 0 0.0
06/09/2013
2.90
 0 2.90 2.90 2.90 0 0 0
05/09/2013
2.90
 0 2.90 2.90 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc