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

4.50
-0.10
(-2.17%)
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
(2026-09-08) 		-0.20 -3.92% 190,200 0 0
4.60
5.10
4.60
2 tháng
(2026-08-10) 		-0.20 -3.92% 436,600 0 0
4.60
5.30
4.60
3 tháng
(2026-07-10) 		-0.10 -2% 596,700 0 0
4.60
5.30
4.60
6 tháng
(2026-04-13) 		-1 -16.95% 2,160,000 0 0
4.60
5.90
4.60
12 tháng
(2025-10-13) 		0.40 8.89% 15,269,000 0 0
4.20
9
4.60
24 tháng
(2024-10-18) 		-1.60 -24.62% 51,284,674 0 0
3.30
9
4.60
36 tháng
(2023-10-24) 		-1.60 -24.62% 81,355,290 0 0
3.30
10.50
4.60
60 tháng
(2021-11-03) 		-7.50 -60.48% 94,370,361 300 0.0
3.30
12.90
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2013
2.70
 0 2.80 2.70 2.70 0 0 0
09/08/2013
2.70
 6,200 2.80 2.80 2.70 0 0 0
08/08/2013
2.80
 1,900 2.80 2.80 2.80 0 0 0
07/08/2013
2.90
 1,000 2.70 2.90 2.70 0 0 0
06/08/2013
2.70
 0 2.90 2.70 2.70 0 0 0
05/08/2013
2.70
 30,000 2.80 2.80 2.70 0 0 0
02/08/2013
3
 2,700 2.90 3 2.90 0 0 0
01/08/2013
2.80
 5,000 2.80 2.80 2.80 0 0 0
31/07/2013
2.80
 2,300 2.90 2.90 2.80 0 0 0
30/07/2013
2.90
 7,500 2.90 2.90 2.70 0 0 0
29/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
26/07/2013
2.90
 2,600 2.90 2.90 2.90 0 0 0
25/07/2013
2.90
 1,400 2.80 2.90 2.80 0 0 0
24/07/2013
2.80
 7,200 2.90 2.90 2.80 0 0 0
23/07/2013
2.80
 900 2.80 2.80 2.80 0 0 0
22/07/2013
2.90
 10,100 3 3 2.90 0 0 0
19/07/2013
2.90
 34,900 2.90 2.90 2.90 0 0 0
18/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
17/07/2013
2.90
 121,500 2.80 3 2.80 0 0 0
16/07/2013
2.80
 0 2.80 2.80 2.80 0 0 0
15/07/2013
2.80
 2,100 2.80 2.80 2.80 0 0 0
12/07/2013
2.80
 800 2.70 2.80 2.70 0 0 0
11/07/2013
2.90
 100 2.90 2.90 2.90 0 0 0
10/07/2013
2.80
 1,200 2.80 2.80 2.80 0 0 0
09/07/2013
2.80
 5,500 2.70 2.80 2.70 0 0 0
08/07/2013
2.80
 0 2.80 2.80 2.80 0 0 0
05/07/2013
2.80
 0 2.80 2.80 2.80 0 0 0
04/07/2013
2.80
 1,500 2.80 2.80 2.80 0 0 0
03/07/2013
2.80
 27,000 2.70 2.80 2.70 0 0 0
02/07/2013
2.80
 27,300 2.70 2.80 2.70 0 0 0
01/07/2013
2.70
 29,800 2.50 2.70 2.50 0 0 0
28/06/2013
2.70
 45,000 2.70 2.70 2.70 0 0 0
27/06/2013
2.70
 42,500 2.70 2.70 2.70 0 0 0
26/06/2013
2.80
 11,600 2.70 2.80 2.70 0 0 0
25/06/2013
2.80
 14,700 2.80 2.80 2.80 0 0 0
24/06/2013
2.80
 3,100 2.80 2.80 2.80 0 0 0
21/06/2013
2.80
 900 2.80 2.80 2.80 0 0 0
20/06/2013
2.80
 3,400 2.80 2.90 2.80 0 0 0
19/06/2013
2.80
 7,800 2.80 2.90 2.80 0 0 0
18/06/2013
2.90
 2,400 2.80 2.90 2.80 0 0 0
17/06/2013
2.90
 4,900 2.90 2.90 2.90 0 0 0
14/06/2013
2.90
 14,900 2.80 2.90 2.80 0 0 0
13/06/2013
2.80
 3,500 2.80 2.80 2.80 0 0 0
12/06/2013
2.80
 36,300 2.80 2.80 2.80 0 0 0
11/06/2013
2.80
 32,200 2.80 2.80 2.70 0 0 0
10/06/2013
2.80
 1,300 3 3 2.80 0 0 0
07/06/2013
2.90
 100 2.90 2.90 2.90 0 0 0
06/06/2013
2.80
 1,100 2.80 2.80 2.80 0 0 0
05/06/2013
2.80
 900 2.80 2.80 2.80 0 0 0
04/06/2013
2.80
 2,200 2.80 2.90 2.80 0 0 0
03/06/2013
2.90
 400 2.90 2.90 2.90 0 0 0
31/05/2013
2.80
 1,400 2.90 2.90 2.80 0 0 0
30/05/2013
2.90
 500 2.90 2.90 2.90 0 0 0
29/05/2013
3
 100 3 3 3 0 0 0
28/05/2013
2.90
 600 2.80 2.90 2.80 0 0 0
27/05/2013
3
 8,000 2.90 3 2.90 0 0 0
24/05/2013
2.90
 3,500 3 3 2.90 0 0 0
23/05/2013
2.90
 3,700 2.90 2.90 2.80 0 0 0
22/05/2013
3
 15,000 2.80 3 2.80 0 0 0
21/05/2013
2.90
 3,000 2.80 2.90 2.80 0 0 0
20/05/2013
2.90
 1,900 2.70 2.90 2.70 0 0 0
17/05/2013
2.90
 11,300 2.70 2.90 2.70 0 0 0
16/05/2013
2.70
 900 2.80 2.80 2.70 0 0 0
15/05/2013
2.70
 2,000 2.60 2.70 2.60 0 0 0
14/05/2013
2.80
 12,000 2.80 2.80 2.80 0 0 0
13/05/2013
2.80
 11,000 2.90 2.90 2.80 0 0 0
10/05/2013
2.90
 100 2.90 2.90 2.90 0 0 0
09/05/2013
3
 1,000 3 3 2.90 0 0 0
08/05/2013
2.80
 200 2.80 2.80 2.80 0 0 0
07/05/2013
2.80
 3,900 2.70 2.80 2.70 0 0 0
06/05/2013
2.80
 100 2.80 2.80 2.80 0 0 0
03/05/2013
2.80
 11,400 2.80 2.80 2.60 0 0 0
02/05/2013
2.80
 0 2.80 2.80 2.80 0 0 0
26/04/2013
2.80
 1,600 2.90 2.90 2.70 0 0 0
25/04/2013
2.80
 3,700 2.80 2.80 2.80 0 0 0
24/04/2013
2.80
 0 2.80 2.80 2.80 0 0 0
23/04/2013
2.90
 7,300 2.60 2.90 2.50 0 0 0
22/04/2013
2.80
 8,200 2.70 2.80 2.70 0 0 0
18/04/2013
2.80
 0 2.80 2.80 2.80 0 0 0
17/04/2013
2.80
 1,300 2.80 2.80 2.80 0 0 0
16/04/2013
2.80
 1,400 2.90 2.90 2.70 0 0 0
15/04/2013
2.80
 4,000 2.80 2.90 2.80 0 0 0
12/04/2013
3
 2,100 3 3 3 0 0 0
11/04/2013
3
 100 3 3 3 0 0 0
10/04/2013
3
 100 3 3 3 0 0 0
09/04/2013
3
 12,200 3 3 3 0 0 0
08/04/2013
2.90
 3,500 2.80 2.90 2.70 0 0 0
05/04/2013
2.90
 2,800 2.80 2.90 2.70 0 0 0
04/04/2013
2.80
 1,000 3.10 3.10 2.80 0 0 0
03/04/2013
3
 4,300 3 3 2.80 0 0 0
02/04/2013
3
 4,900 2.90 3 2.90 0 0 0
01/04/2013
2.80
 1,500 2.90 2.90 2.80 0 0 0
29/03/2013
2.80
 4,000 3 3.10 2.80 0 0 0
28/03/2013
2.90
 7,000 2.90 3 2.90 0 0 0
27/03/2013
2.90
 11,000 2.90 2.90 2.90 0 0 0
26/03/2013
2.80
 1,100 3 3 2.80 0 0 0
25/03/2013
2.80
 11,700 2.80 2.90 2.80 0 0 0
22/03/2013
2.80
 6,200 2.90 2.90 2.80 0 0 0
21/03/2013
3
 2,100 2.90 3 2.90 0 0 0
20/03/2013
3
 2,800 3 3 3 0 0 0

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