CTCP Chứng khoán Dầu khí (psi)

7.50
0.10
(1.35%)
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) 		-0.80 -9.41% 1,783,400 1,800 0.0
7.50
8.50
7.50
2 tháng
(2026-08-10) 		-1.90 -19.79% 5,071,300 -27,900 -0.2
7.50
9.80
7.50
3 tháng
(2026-07-10) 		-2.80 -26.67% 16,100,000 -32,600 -0.3
7.50
11.50
7.50
6 tháng
(2026-04-13) 		-0.20 -2.53% 33,608,700 106,900 0.8
7.50
11.50
7.50
12 tháng
(2025-10-13) 		-0.80 -9.41% 63,298,100 987,100 7.8
7.30
11.50
7.50
24 tháng
(2024-10-18) 		0.30 4.05% 136,160,718 1,074,600 8.8
5.20
11.50
7.50
36 tháng
(2023-10-24) 		-1 -11.49% 170,582,523 1,086,400 8.9
5.20
11.50
7.50
60 tháng
(2021-11-03) 		-7.70 -50% 273,439,928 -16,549,100 -144.0
3.80
22.50
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 4.20 4.50 4.10 11,900 0 0.0
08/03/2013
4.30
 34,100 4.20 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 3.90 4.10 3.90 82,000 0 0.4
04/03/2013
4.20
 18,100 4.20 4.20 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 4.40 4.40 4.20 0 0 0
27/02/2013
4.30
 15,300 4.20 4.30 4.20 0 0 0
26/02/2013
4.30
 112,700 4.40 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 4.40 4.50 4.20 0 0 0
21/02/2013
4.50
 177,700 4.80 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 4.70 4.80 4.60 0 0 0
18/02/2013
4.90
 144,500 4.60 4.90 4.50 100 0 0.0
08/02/2013
4.50
 81,200 4.20 4.60 4.20 0 0 0
07/02/2013
4.30
 70,700 4.10 4.50 4 0 0 0
06/02/2013
4.20
 46,600 4 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 4 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 4.20 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 4.20 4.20 4 0 0 0
24/01/2013
4.10
 76,100 4 4.10 3.80 93,200 0 0.3
23/01/2013
3.90
 45,300 4 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 4.10 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 4.70 4.70 4.30 0 0 0
16/01/2013
4.80
 59,300 4.70 4.80 4.50 0 4,200 0.0
15/01/2013
4.60
 356,700 4 4.60 4 0 0 0
14/01/2013
4.40
 36,000 4.30 4.40 4.20 0 0 0
11/01/2013
4.40
 273,100 4.30 4.40 4 10,000 0 0.0
10/01/2013
4.20
 15,400 4 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 4.10 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 4.30 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 3.90 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 3.80 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 3.90 3.90 3.80 0 0 0
21/12/2012
3.80
 1,500 3.80 3.80 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 3.70 3.80 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 3.90 3.90 3.80 200 0 0.0
13/12/2012
4
 76,700 3.80 4 3.80 0 0 0
12/12/2012
4
 48,000 3.70 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 3.50 3.60 3.50 0 0 0
06/12/2012
3.60
 23,800 3.60 3.60 3.50 0 0 0
05/12/2012
3.50
 32,100 3.40 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 3.30 3.40 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 3.30 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 3.30 3.40 3.30 0 0 0
23/11/2012
3.40
 10,600 3.30 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 3.40 3.40 3.40 0 0 0
20/11/2012
3.60
 7,600 3.40 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 3.50 3.50 3.40 0 0 0
15/11/2012
3.40
 3,500 3.50 3.50 3.40 0 0 0
14/11/2012
3.40
 15,100 3.50 3.50 3.40 0 0 0
13/11/2012
3.40
 44,900 3.50 3.60 3.40 0 0 0
12/11/2012
3.60
 77,900 3.40 3.70 3.40 0 0 0
09/11/2012
3.50
 4,200 3.30 3.50 3.30 0 0 0
08/11/2012
3.50
 4,400 3.40 3.50 3.30 0 0 0
07/11/2012
3.50
 500 3.50 3.50 3.50 0 0 0
06/11/2012
3.30
 19,900 3.40 3.40 3.30 0 0 0
05/11/2012
3.50
 10,300 3.40 3.50 3.30 0 0 0
02/11/2012
3.50
 3,000 3.50 3.50 3.50 0 0 0
01/11/2012
3.70
 3,900 3.60 3.70 3.60 0 0 0
31/10/2012
3.80
 12,600 3.60 3.80 3.60 0 0 0
30/10/2012
3.80
 5,500 3.60 3.80 3.60 0 5,200 0.0
29/10/2012
3.60
 5,300 3.50 3.90 3.50 0 0 0
26/10/2012
3.70
 8,300 3.60 3.70 3.60 0 0 0
25/10/2012
3.60
 4,500 3.60 3.60 3.50 0 0 0
24/10/2012
3.70
 18,700 3.70 3.70 3.60 0 0 0
23/10/2012
3.80
 3,300 3.70 3.80 3.60 0 0 0
22/10/2012
3.80
 48,000 3.70 3.80 3.70 0 0 0
19/10/2012
3.90
 10,300 3.80 4 3.80 0 0 0
18/10/2012
4
 10,400 4 4 3.90 120,000 0 0.5
17/10/2012
4
 4,600 4 4 3.80 162,500 0 0.6
16/10/2012
4
 78,700 3.80 4 3.80 0 0 0

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