CTCP Dịch vụ Phân phối Tổng hợp Dầu khí (psd)

12.70
0
(0%)
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
(2024-10-22) 		-0.40 -3.05% 668,218 0 0
12.60
13.30
12.70
2 tháng
(2024-09-23) 		-0.10 -0.78% 1,607,605 0 0
12.60
13.30
12.70
3 tháng
(2024-08-23) 		-0.50 -3.79% 2,298,315 0 0
12.40
13.30
12.70
6 tháng
(2024-05-27) 		-1.30 -9.29% 7,287,900 -25 -0.0
12.40
14.30
12.70
12 tháng
(2023-11-27) 		0.09 0.69% 12,590,755 -31 -0.0
12.04
14.70
12.70
24 tháng
(2022-12-02) 		2.52 24.80% 25,451,231 -368,662 -6.2
10.03
15.02
12.70
36 tháng
(2021-12-07) 		-4.53 -26.28% 36,390,298 -344,562 -3.3
7.72
25.15
12.70
60 tháng
(2019-12-18) 		6.84 116.80% 67,492,131 -596,234 -3.4
4.02
25.15
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
13.05
 34,000 13.05 13.05 12.67 0 9,900 -0.2
11/09/2023
13.05
 103,700 12.90 13.35 12.59 0 50,800 -0.9
08/09/2023
12.90
 156,900 13.20 13.20 12.75 0 31,500 -0.5
07/09/2023
13.20
 60,400 13.05 13.35 12.97 0 38,200 -0.7
06/09/2023
13.05
 41,700 12.90 13.05 12.90 0 18,700 -0.3
05/09/2023
12.90
 36,700 13.05 13.20 12.82 0 25,500 -0.4
31/08/2023
13.05
 47,000 12.97 13.35 12.97 0 2,000 -0.0
30/08/2023
12.97
 14,000 12.75 12.97 12.59 0 0 0
29/08/2023
12.75
 35,000 12.52 12.75 12.52 0 0 0
28/08/2023
12.52
 10,900 12.37 12.59 12.37 0 0 0
25/08/2023
12.37
 22,700 12.37 12.82 12.22 0 0 0
24/08/2023
12.37
 53,400 11.99 12.37 11.99 0 0 0
23/08/2023
11.99
 49,900 12.29 12.37 11.99 0 0 0
22/08/2023
12.29
 50,500 12.37 12.52 11.99 0 0 0
21/08/2023
12.37
 43,300 12.75 12.75 12.14 0 0 0
18/08/2023
12.75
 111,900 13.81 13.81 12.44 0 0 0
17/08/2023
13.81
 22,400 13.73 14.19 13.73 0 0 0
16/08/2023
13.73
 46,400 13.66 13.96 13.66 0 0 0
15/08/2023
13.66
 16,300 13.81 14.11 13.66 0 0 0
14/08/2023
13.81
 56,100 13.88 14.34 13.81 0 0 0
11/08/2023
13.88
 12,800 13.88 14.11 13.73 0 0 0
10/08/2023
13.88
 19,100 13.81 14.11 13.81 0 0 0
09/08/2023
13.81
 22,000 13.88 14.19 13.81 0 0 0
08/08/2023
13.88
 24,900 14.04 14.19 13.81 0 0 0
07/08/2023
14.04
 96,900 14.26 14.42 13.66 0 0 0
04/08/2023
14.26
 22,100 14.34 14.42 13.66 0 0 0
03/08/2023
14.34
 28,400 14.19 14.49 14.04 0 0 0
02/08/2023
14.19
 17,500 13.96 14.34 13.81 0 0 0
01/08/2023
13.96
 26,700 14.19 14.19 13.96 0 0 0
31/07/2023
14.19
 62,300 14.34 14.34 13.66 0 0 0
28/07/2023
14.34
 31,400 14.26 14.42 14.11 0 0 0
27/07/2023
14.26
 36,100 14.26 14.64 14.26 0 0 0
26/07/2023
14.26
 33,900 14.34 14.42 14.26 0 0 0
25/07/2023
14.34
 23,800 14.42 14.64 14.19 0 0 0
24/07/2023
14.42
 73,500 14.42 14.49 14.11 0 0 0
21/07/2023
14.42
 96,400 14.64 14.79 14.26 0 0 0
20/07/2023
14.64
 30,300 14.49 14.64 14.26 0 0 0
19/07/2023
14.49
 44,700 14.87 15.02 14.42 0 0 0
18/07/2023
14.87
 27,700 14.72 15.10 14.64 0 0 0
17/07/2023
14.72
 60,500 15.02 15.02 14.49 0 0 0
14/07/2023
15.02
 43,000 14.87 15.02 14.42 0 180 -0.0
13/07/2023
14.87
 24,200 15.02 15.02 14.72 0 0 0
12/07/2023
15.02
 167,400 13.66 15.02 13.51 0 0 0
11/07/2023
13.66
 59,700 13.51 14.04 13.28 0 0 0
10/07/2023
13.51
 16,700 13.73 13.73 13.43 0 0 0
07/07/2023
13.73
 31,000 13.51 13.73 13.35 0 0 0
06/07/2023
13.51
 46,600 13.58 13.58 13.35 0 0 0
05/07/2023
13.58
 66,891 13.20 13.58 13.13 0 31 -0.0
04/07/2023
13.20
 24,320 13.13 13.20 13.13 0 0 0
03/07/2023
13.13
 28,540 12.90 13.28 13.05 0 0 0
30/06/2023
12.90
 29,500 12.90 13.05 12.75 0 0 0
29/06/2023
12.90
 20,310 12.97 13.05 12.67 0 0 0
28/06/2023
12.97
 34,400 12.97 13.05 12.82 0 0 0
27/06/2023
12.97
 13,900 12.97 13.35 12.82 0 0 0
26/06/2023
12.97
 116,400 12.90 12.97 12.52 0 0 0
23/06/2023
12.90
 60,300 12.75 13.28 12.75 0 0 0
22/06/2023
12.75
 9,600 12.97 12.97 12.75 0 0 0
21/06/2023
12.97
 41,400 12.67 13.05 12.52 0 0 0
20/06/2023
12.67
 38,745 12.59 12.90 12.52 0 0 0
19/06/2023
12.59
 78,200 12.52 12.67 12.52 0 0 0
16/06/2023
12.52
 46,121 12.59 13.58 12.52 0 0 0
15/06/2023
12.59
 62,700 12.52 12.67 12.44 0 0 0
14/06/2023
12.52
 67,830 12.67 12.97 12.44 0 0 0
13/06/2023
12.67
 177,170 12.75 12.97 12.59 0 0 0
12/06/2023
12.75
 416,100 11.76 12.82 11.84 0 0 0
09/06/2023
11.76
 14,000 11.61 11.91 11.76 0 0 0
08/06/2023
11.61
 175,168 11.61 12.14 11.46 0 0 0
07/06/2023
11.61
 82,327 11.61 11.68 11.46 0 0 0
06/06/2023
11.61
 84,830 11.46 11.91 11.46 0 0 0
05/06/2023
11.46
 236,600 11.76 12.52 11.46 0 0 0
02/06/2023
11.76
 140,865 11.61 11.76 11.38 0 0 0
01/06/2023
11.61
 136,600 11.91 11.99 11.30 0 0 0
31/05/2023
11.91
 330,625 10.85 12.06 10.70 0 0 0
30/05/2023
10.85
 415,930 10.32 11.00 10.39 0 0 0
29/05/2023
10.32
 114,000 10.32 10.55 10.24 0 0 0
26/05/2023
10.32
 40,701 10.24 10.32 10.17 0 0 0
25/05/2023
10.24
 113,700 10.09 10.32 10.17 0 0 0
24/05/2023
10.09
 63,623 10.24 10.32 10.09 0 0 0
23/05/2023
10.24
 54,400 10.24 10.39 10.24 0 0 0
22/05/2023
10.24
 57,940 10.09 10.39 10.09 0 0 0
19/05/2023
10.09
 77,240 10.17 10.24 10.01 0 0 0
18/05/2023
10.17
 29,600 10.24 10.39 10.17 0 0 0
17/05/2023
10.24
 99,611 10.24 10.32 10.17 0 0 0
16/05/2023
10.24
 48,782 10.32 10.39 10.24 0 0 0
15/05/2023
10.32
 46,400 10.39 10.47 10.32 0 0 0
12/05/2023
10.39
 92,500 10.62 10.62 10.32 0 0 0
11/05/2023
10.62
 95,700 10.24 11.00 10.62 0 0 0
10/05/2023
10.24
 124,001 10.24 10.39 10.17 0 0 0
09/05/2023
10.24
 324,600 10.24 10.32 10.17 0 0 0
08/05/2023
10.24
 127,402 10.17 10.32 10.09 0 0 0
05/05/2023
10.17
 10,000 10.24 10.24 10.17 0 0 0
04/05/2023
10.24
 43,417 10.17 10.47 10.17 0 0 0
28/04/2023
10.17
 27,521 10.32 10.39 10.17 0 0 0
27/04/2023
10.32
 51,800 10.17 10.39 10.17 0 0 0
26/04/2023
10.17
 72,419 10.17 10.24 10.09 0 0 0
25/04/2023
10.17
 10,610 10.32 10.32 10.09 0 0 0
24/04/2023
10.32
 49,829 10.17 10.47 10.17 0 0 0
21/04/2023
10.17
 64,728 10.32 10.62 10.17 0 0 0
20/04/2023
10.32
 49,500 10.47 10.55 10.32 0 0 0
19/04/2023
10.47
 154,635 10.39 10.77 10.32 0 2,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |