CTCP Chứng khoán Dầu khí (psi)

8.30
0.10
(1.22%)
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) 		-0.40 -4.65% 2,879,300 5,600 0.0
7.70
9.10
8.30
2 tháng
(2026-07-20) 		-2.40 -22.64% 12,510,300 -25,600 -0.3
7.70
10.60
8.30
3 tháng
(2026-06-22) 		-1 -10.87% 20,089,300 -59,500 -0.6
7.60
11.50
8.30
6 tháng
(2026-03-23) 		0.70 9.33% 37,071,300 91,600 0.6
7.50
11.50
8.30
12 tháng
(2025-09-23) 		-0.30 -3.53% 66,716,700 799,500 6.2
7.30
11.50
8.30
24 tháng
(2024-09-30) 		0.70 9.33% 139,126,774 1,059,900 8.6
5.20
11.50
8.30
36 tháng
(2023-10-04) 		-1.20 -12.77% 177,921,463 -7,820,800 -68.6
5.20
11.50
8.30
60 tháng
(2021-10-14) 		-4.70 -36.43% 287,842,816 -16,551,700 -144.1
3.80
22.50
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2012
3.70
 198,800 3.40 3.70 3.50 0 0 0
30/01/2012
3.40
 55,000 3.40 3.60 3.30 0 0 0
20/01/2012
3.40
 54,000 3.50 3.50 3.40 0 0 0
19/01/2012
3.50
 89,900 3.40 3.60 3.30 0 0 0
18/01/2012
3.40
 40,100 3.40 3.50 3.20 136,100 0 0.4
17/01/2012
3.40
 90,100 3.50 3.50 3.30 0 0 0
16/01/2012
3.50
 101,600 3.30 3.50 3.40 0 0 0
13/01/2012
3.30
 40,600 3.30 3.40 3.30 0 0 0
12/01/2012
3.30
 73,700 3.30 3.40 3.20 0 0 0
11/01/2012
3.30
 79,100 3.30 3.50 3.30 119,900 0 0.4
10/01/2012
3.30
 65,900 3.10 3.30 3 0 0 0
09/01/2012
3.10
 94,500 3 3.20 3 94,700 0 0.3
06/01/2012
3
 107,400 3.10 3.10 2.90 0 0 0
05/01/2012
3.10
 96,300 3.10 3.10 3.10 0 0 0
04/01/2012
3.10
 105,600 3.10 3.20 3.10 208,200 0 0.6
03/01/2012
3.10
 82,800 3.10 3.20 3.10 2,000 0 0.0
30/12/2011
3.10
 76,300 2.90 3.10 2.90 0 0 0
29/12/2011
2.90
 87,100 2.90 3 2.80 0 0 0
28/12/2011
2.90
 47,800 2.80 2.90 2.80 0 0 0
27/12/2011
2.80
 265,900 3 3 2.80 0 0 0
26/12/2011
3
 132,900 3.10 3.10 2.90 0 0 0
23/12/2011
3.10
 125,000 3.20 3.20 3 0 0 0
22/12/2011
3.20
 86,800 3.50 3.50 3.20 0 0 0
21/12/2011
3.50
 77,700 3.40 3.50 3.30 900 0 0.0
20/12/2011
3.40
 137,200 3.60 3.60 3.40 0 0 0
19/12/2011
3.60
 188,200 3.80 3.80 3.60 2,000 0 0.0
16/12/2011
3.80
 101,300 3.80 3.90 3.70 0 0 0
15/12/2011
3.80
 128,200 3.90 3.90 3.70 0 0 0
14/12/2011
3.90
 136,400 4 4 3.80 0 0 0
13/12/2011
4
 37,400 4 4.10 4 0 0 0
12/12/2011
4
 60,700 4.10 4.10 4 0 0 0
09/12/2011
4.10
 131,200 4.20 4.20 4.10 0 0 0
08/12/2011
4.20
 147,200 4.20 4.30 4.10 0 0 0
07/12/2011
4.20
 21,700 4.30 4.40 4.20 0 0 0
06/12/2011
4.30
 368,100 4.30 4.60 4.30 0 0 0
05/12/2011
4.30
 99,000 4.20 4.30 4.10 0 0 0
02/12/2011
4.20
 73,200 4.10 4.20 4 0 0 0
01/12/2011
4.10
 58,100 4.10 4.20 4 0 0 0
30/11/2011
4.10
 52,300 4.20 4.30 4 0 0 0
29/11/2011
4.20
 72,400 4.30 4.40 4.20 0 0 0
28/11/2011
4.30
 125,700 4.10 4.30 4.10 0 0 0
25/11/2011
4.10
 87,700 4.10 4.10 4 0 0 0
24/11/2011
4.10
 40,300 4.20 4.20 4 0 0 0
23/11/2011
4.20
 98,600 4.10 4.20 4.10 0 0 0
22/11/2011
4.10
 81,600 4.10 4.20 4 0 0 0
21/11/2011
4.10
 115,800 4.20 4.20 3.90 0 0 0
18/11/2011
4.20
 412,500 4.30 4.30 4.10 0 0 0
17/11/2011
4.30
 102,800 4.60 4.60 4.20 0 0 0
16/11/2011
4.60
 200,800 4.40 4.60 4.30 0 0 0
15/11/2011
4.40
 106,200 4.30 4.40 4.20 0 0 0
14/11/2011
4.30
 365,300 4.50 4.50 4.30 0 0 0
11/11/2011
4.50
 242,800 4.80 5 4.50 0 0 0
10/11/2011
4.80
 129,800 5 5 4.80 0 0 0
09/11/2011
5
 56,600 5.20 5.20 5 0 0 0
08/11/2011
5.20
 80,000 5.10 5.20 5.10 0 0 0
07/11/2011
5.10
 114,400 5.50 5.50 5.10 0 0 0
04/11/2011
5.50
 73,700 5.60 5.60 5.40 0 0 0
03/11/2011
5.60
 40,900 5.40 5.60 5.50 0 0 0
02/11/2011
5.40
 63,600 5.70 5.70 5.40 0 0 0
01/11/2011
5.70
 181,000 6 6.10 5.70 0 0 0
31/10/2011
6
 249,900 5.90 6.30 5.90 2,500 0 0.0
28/10/2011
5.90
 367,600 5.60 5.90 5.60 2,500 0 0.0
27/10/2011
5.60
 51,600 5.60 5.60 5.60 0 0 0
26/10/2011
5.60
 39,600 5.60 5.60 5.50 0 0 0
25/10/2011
5.60
 45,200 5.60 5.70 5.50 0 0 0
24/10/2011
5.60
 138,600 5.80 5.90 5.60 2,000 0 0.0
21/10/2011
5.80
 159,500 5.50 5.80 5.50 0 0 0
20/10/2011
5.50
 32,800 5.50 5.50 5.50 0 0 0
19/10/2011
5.50
 89,600 5.40 5.60 5.30 0 0 0
18/10/2011
5.40
 84,500 5.50 5.50 5.30 0 0 0
17/10/2011
5.50
 71,900 5.70 5.80 5.50 0 0 0
14/10/2011
5.70
 137,500 5.70 5.90 5.60 11,700 0 0.1
13/10/2011
5.70
 151,300 5.80 5.80 5.60 0 18,500 -0.1
12/10/2011
5.80
 246,100 6.10 6.10 5.70 2,000 0 0.0
11/10/2011
6.10
 177,300 6.20 6.20 6.10 0 0 0
10/10/2011
6.20
 212,400 6.20 6.30 5.90 0 0 0
07/10/2011
6.20
 130,600 6.40 6.60 6.20 0 0 0
06/10/2011
6.40
 239,600 6.20 6.40 6.20 61,400 0 0.4
05/10/2011
6.20
 135,700 6.20 6.40 6.10 0 0 0
04/10/2011
6.20
 207,600 6.10 6.20 6 20,000 0 0.1
03/10/2011
6.10
 92,400 6.20 6.40 6 0 0 0
30/09/2011
6.20
 167,700 6.50 6.70 6.20 10,000 0 0.1
29/09/2011
6.50
 331,000 6.70 6.70 6.40 0 0 0
28/09/2011
6.70
 123,600 6.80 7 6.70 0 0 0
27/09/2011
6.80
 160,500 6.70 6.90 6.70 0 0 0
26/09/2011
6.70
 83,400 6.90 7.10 6.70 3,000 0 0.0
23/09/2011
6.90
 151,700 7 7 6.80 34,000 0 0.2
22/09/2011
7
 164,600 7 7.10 6.70 0 0 0
21/09/2011
7
 193,000 6.90 7.20 6.70 0 0 0
20/09/2011
6.90
 322,800 7.20 7.30 6.80 14,600 0 0.1
19/09/2011
7.20
 229,600 6.90 7.30 6.90 46,600 0 0.3
16/09/2011
6.90
 240,600 7.20 7.20 6.80 13,300 0 0.1
15/09/2011
7.20
 364,900 7.40 7.50 7.20 0 0 0
14/09/2011
7.40
 608,600 7.50 8 7.30 0 2,000 0.0
13/09/2011
7.50
 959,400 7.40 7.80 7.30 0 2,600 0.0
12/09/2011
7.40
 598,100 7.20 7.50 7 0 0 0
09/09/2011
7.20
 430,900 6.90 7.50 6.80 61,600 0 0.4
08/09/2011
6.90
 495,700 7.10 7.40 6.90 0 5,000 0.0
07/09/2011
7.10
 386,800 6.70 7.10 6.90 0 5,000 0.0
06/09/2011
6.70
 563,400 7 7 6.70 0 0 0

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