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)
15/10/2012
3.80
 127,300 3.90 3.90 3.80 0 0 0
12/10/2012
3.90
 59,500 3.90 4 3.80 0 0 0
11/10/2012
4
 126,600 3.80 4.10 3.80 0 0 0
10/10/2012
3.90
 70,800 3.80 4 3.70 0 0 0
09/10/2012
3.80
 48,600 3.80 3.80 3.60 0 0 0
08/10/2012
3.70
 80,000 3.50 3.70 3.40 0 0 0
05/10/2012
3.60
 20,400 3.50 3.60 3.50 0 0 0
04/10/2012
3.50
 9,600 3.60 3.60 3.40 0 0 0
03/10/2012
3.60
 68,600 3.50 3.60 3.20 0 0 0
02/10/2012
3.40
 15,200 3.50 3.50 3.40 0 0 0
01/10/2012
3.50
 118,400 3.60 3.60 3.50 0 0 0
28/09/2012
3.40
 62,100 3.50 3.70 3.40 0 0 0
27/09/2012
3.60
 39,800 3.70 3.70 3.50 0 0 0
26/09/2012
3.70
 12,100 3.60 3.70 3.50 0 0 0
25/09/2012
3.70
 43,000 3.40 3.70 3.40 0 0 0
24/09/2012
3.60
 43,800 3.60 3.80 3.60 0 0 0
21/09/2012
3.80
 38,500 3.80 3.90 3.70 0 0 0
20/09/2012
3.80
 13,600 3.60 3.80 3.60 0 0 0
19/09/2012
3.80
 30,400 3.50 3.80 3.50 0 0 0
18/09/2012
3.70
 90,800 3.70 3.80 3.70 0 0 0
17/09/2012
3.90
 31,700 3.80 3.90 3.70 0 0 0
14/09/2012
3.80
 140,300 3.70 3.80 3.60 0 0 0
13/09/2012
3.60
 276,800 3.70 3.70 3.50 0 0 0
12/09/2012
3.70
 105,100 3.80 3.90 3.70 0 0 0
11/09/2012
3.90
 70,500 4 4 3.90 0 0 0
10/09/2012
4.10
 12,200 4.10 4.10 4 0 0 0
07/09/2012
4.40
 11,200 4.30 4.40 4.20 0 0 0
06/09/2012
4.40
 70,600 4.30 4.40 4.10 0 0 0
05/09/2012
4.50
 1,200 4.50 4.50 4.20 0 0 0
04/09/2012
4.50
 10,200 4.60 4.60 4.50 0 0 0
31/08/2012
4.50
 62,300 4.50 4.50 4.30 0 0 0
30/08/2012
4.50
 16,100 4.40 4.60 4.30 0 0 0
29/08/2012
4.60
 10,600 4.40 4.60 4.20 0 0 0
28/08/2012
4.40
 61,900 4.30 4.50 4.20 0 0 0
27/08/2012
4.50
 99,900 4.40 4.50 4.30 0 0 0
24/08/2012
4.70
 62,100 4.20 4.70 4.10 0 0 0
23/08/2012
4.40
 154,400 4.50 4.50 4.40 0 0 0
22/08/2012
4.80
 173,000 4.60 4.80 4.60 0 0 0
21/08/2012
4.70
 280,300 5 5 4.70 0 0 0
20/08/2012
5.20
 37,700 4.80 5.20 4.80 0 0 0
17/08/2012
5.10
 30,400 5 5.10 5 0 0 0
16/08/2012
5.10
 18,900 5.20 5.20 5 0 0 0
15/08/2012
5.10
 11,300 5.20 5.20 5.10 0 0 0
14/08/2012
5.20
 9,700 5.10 5.20 5 0 0 0
13/08/2012
5.10
 400 5.30 5.30 5.10 0 0 0
10/08/2012
5.20
 37,300 5.20 5.30 5.10 0 0 0
09/08/2012
5.30
 90,300 5.10 5.30 5.10 0 0 0
08/08/2012
5.20
 23,800 5.10 5.20 5 0 0 0
07/08/2012
5.10
 45,400 5.10 5.10 5 0 0 0
06/08/2012
5.10
 86,100 5.10 5.30 5.10 0 0 0
03/08/2012
5
 84,600 5 5.10 4.90 0 0 0
02/08/2012
5
 123,000 5 5 4.90 0 0 0
01/08/2012
4.90
 40,700 4.80 4.90 4.80 0 1,000 0.0
31/07/2012
5
 67,500 4.90 5 4.90 0 0 0
30/07/2012
4.80
 25,000 4.80 5 4.80 0 0 0
27/07/2012
4.90
 36,300 4.90 5 4.90 0 0 0
26/07/2012
5
 16,900 4.90 5 4.90 0 0 0
25/07/2012
4.90
 112,400 4.80 4.90 4.70 0 0 0
24/07/2012
4.80
 79,000 4.90 4.90 4.80 0 0 0
23/07/2012
5.10
 184,100 5.10 5.20 5 11,600 0 0.1
20/07/2012
5.30
 67,300 5.30 5.50 5.10 0 0 0
19/07/2012
5.20
 197,600 4.80 5.20 4.80 0 0 0
18/07/2012
4.90
 29,400 4.90 5 4.80 0 0 0
17/07/2012
5
 207,200 4.70 5 4.70 0 0 0
16/07/2012
4.80
 86,500 4.90 5 4.70 0 0 0
13/07/2012
5.10
 118,200 5.10 5.10 4.80 0 0 0
12/07/2012
4.90
 23,400 4.70 4.90 4.50 0 0 0
11/07/2012
4.70
 15,900 4.30 4.70 4.30 0 0 0
10/07/2012
4.50
 24,700 4.50 4.50 4.40 0 0 0
09/07/2012
4.40
 129,200 4.50 4.70 4.40 0 0 0
06/07/2012
4.70
 63,500 4.80 4.90 4.70 0 0 0
05/07/2012
4.70
 127,300 4.20 4.70 4.20 0 0 0
04/07/2012
4.40
 97,100 4.80 4.80 4.40 0 0 0
03/07/2012
4.70
 86,500 4.70 5 4.60 0 0 0
02/07/2012
5.10
 80,100 5.10 5.20 4.90 2,000 0 0.0
29/06/2012
5.10
 51,800 5.20 5.20 5 0 0 0
28/06/2012
5.30
 179,400 4.70 5.30 4.70 0 0 0
27/06/2012
5
 65,800 5.10 5.20 5 0 0 0
26/06/2012
5.10
 191,200 5.20 5.20 4.90 2,000 0 0.0
25/06/2012
5.10
 114,200 5.40 5.40 5.10 2,000 0 0.0
22/06/2012
5.40
 106,900 5.40 5.40 5.30 0 0 0
21/06/2012
5.50
 53,600 5.30 5.50 5.30 0 0 0
20/06/2012
5.40
 53,700 5.40 5.50 5.30 0 0 0
19/06/2012
5.40
 191,000 5.50 5.50 5.30 0 0 0
18/06/2012
5.60
 185,900 5.70 5.70 5.50 0 0 0
15/06/2012
5.60
 127,500 5.30 5.60 5.30 0 0 0
14/06/2012
5.20
 119,700 5.30 5.40 5.20 0 0 0
13/06/2012
5.40
 107,000 5.50 5.50 5.30 0 0 0
12/06/2012
5.40
 141,900 5.60 5.60 5.40 2,000 0 0.0
11/06/2012
5.80
 95,600 5.60 5.80 5.50 0 0 0
08/06/2012
5.60
 233,100 5.80 5.80 5.60 0 0 0
07/06/2012
5.60
 345,700 5.40 5.60 5.40 0 0 0
06/06/2012
5.30
 209,900 5.30 5.50 5.30 0 0 0
05/06/2012
5.30
 172,000 5.20 5.40 5.10 0 0 0
04/06/2012
5.20
 367,300 5.40 5.40 5.20 2,000 0 0.0
01/06/2012
5.50
 166,900 5.50 5.60 5.30 0 0 0
31/05/2012
5.40
 134,700 5.70 5.70 5.40 2,000 0 0.0
30/05/2012
5.70
 258,600 5.60 5.80 5.60 0 0 0
29/05/2012
5.50
 112,800 5.60 5.60 5.40 0 0 0
28/05/2012
5.60
 183,300 5.80 5.80 5.60 1,000 0 0.0

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