CTCP Thương mại Đầu tư Dầu khí Nam Sông Hậu (psh)

3.45
0.09
(2.68%)
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
(2024-10-23) 		-0.17 -4.70% 17,591,100 0 0
3.03
4.54
3.45
2 tháng
(2024-09-23) 		-1.23 -26.28% 36,767,700 0 0
3.03
5
3.45
3 tháng
(2024-08-26) 		-1.95 -36.11% 44,322,200 0 0
3.03
5.40
3.45
6 tháng
(2024-05-27) 		-3.76 -52.15% 121,898,200 0 0
3.03
7.70
3.45
12 tháng
(2023-11-28) 		-6.40 -64.97% 283,298,400 0 0
3.03
11.10
3.45
24 tháng
(2022-12-05) 		-2.80 -44.80% 629,127,600 0 0
3.03
15.50
3.45
36 tháng
(2021-12-08) 		-16.21 -82.45% 815,796,400 -100 -0.0
3.03
27.49
3.45
60 tháng
(2020-06-24) 		-14.48 -80.76% 1,058,919,990 0 0.0
3.03
30.30
3.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
13.05
 3,020,400 13.60 13.60 12.90 0 0 0
12/09/2023
13.25
 1,575,600 12.50 13.30 12.45 0 0 0
11/09/2023
12.70
 3,293,600 13.70 13.70 12.70 0 0 0
08/09/2023
13.60
 3,414,400 13.85 13.90 13.40 0 0 0
07/09/2023
13.70
 4,273,100 12.90 13.70 12.75 0 0 0
06/09/2023
12.85
 4,013,100 12.85 12.85 12.45 0 0 0
05/09/2023
12.05
 1,396,800 11.55 12.05 11.55 0 0 0
31/08/2023
11.30
 2,708,900 11.45 11.50 11.10 0 0 0
30/08/2023
11.35
 1,346,700 11.55 11.60 11.30 0 0 0
29/08/2023
11.55
 957,900 11.50 11.70 11.45 0 0 0
28/08/2023
11.45
 628,800 11.50 11.55 11.35 0 0 0
25/08/2023
11.35
 1,561,200 11.45 11.75 11.30 0 0 0
24/08/2023
11.35
 1,001,200 11.15 11.40 11.15 0 0 0
23/08/2023
11.25
 995,700 11.70 11.70 11.25 0 0 0
22/08/2023
11.55
 1,707,900 11.50 11.95 10.80 0 0 0
21/08/2023
11.45
 1,849,500 12.05 12.15 11.40 0 0 0
18/08/2023
12.25
 2,506,100 13.05 13.15 12.25 0 0 0
17/08/2023
13.15
 1,443,900 13.45 13.45 13.15 0 0 0
16/08/2023
13.45
 1,740,500 13.30 13.70 13.20 0 0 0
15/08/2023
13.20
 1,134,500 13.30 13.35 13.20 0 0 0
14/08/2023
13.30
 1,673,400 13.45 13.55 13.20 0 0 0
11/08/2023
13.25
 1,495,600 13.35 13.50 13 0 0 0
10/08/2023
13.40
 2,092,200 13.75 13.80 13.35 0 0 0
09/08/2023
13.60
 1,754,500 13.90 13.90 13.60 0 0 0
08/08/2023
13.85
 2,129,100 13.60 14 13.60 0 0 0
07/08/2023
13.40
 3,301,100 13.70 13.70 13.25 0 0 0
04/08/2023
13.70
 3,407,600 13.65 13.75 13.05 0 0 0
03/08/2023
13.65
 2,149,800 14 14 13.60 0 0 0
02/08/2023
13.90
 1,526,100 14 14.10 13.85 0 0 0
01/08/2023
13.80
 3,412,500 14 14.40 13.80 0 0 0
31/07/2023
14.10
 7,504,300 14.60 14.80 14.10 0 0 0
28/07/2023
15.15
 1,638,500 15.10 15.40 15.05 0 0 0
27/07/2023
15.10
 1,804,800 15.35 15.55 14.80 0 0 0
26/07/2023
15.50
 1,596,700 15.80 15.95 15.20 0 0 0
25/07/2023
15.50
 3,305,700 14.55 15.50 14.35 0 0 0
24/07/2023
14.50
 1,604,100 14.70 14.70 14.15 0 0 0
21/07/2023
14.70
 2,460,400 14.35 15 14.15 0 0 0
20/07/2023
14.30
 1,318,600 13.70 14.30 13.55 0 0 0
19/07/2023
13.70
 928,300 13.80 13.90 13.65 0 0 0
18/07/2023
13.75
 1,108,100 13.75 13.95 13.65 0 0 0
17/07/2023
13.75
 1,310,700 14.15 14.15 13.60 0 0 0
14/07/2023
14
 1,557,300 14.20 14.20 13.75 0 0 0
13/07/2023
14.15
 2,616,600 13.80 14.20 13.70 0 0 0
12/07/2023
13.60
 1,167,100 13.80 13.80 13.35 0 0 0
11/07/2023
13.50
 1,688,800 14 14.05 13.45 0 0 0
10/07/2023
13.85
 2,200,700 13.35 14 13.35 0 0 0
07/07/2023
13.30
 1,471,600 12.80 13.30 12.65 0 0 0
06/07/2023
12.75
 1,342,800 13.30 13.30 12.65 0 0 0
05/07/2023
13.10
 1,135,300 13.25 13.30 12.85 0 0 0
04/07/2023
13.10
 950,200 12.80 13.15 12.55 0 0 0
03/07/2023
12.70
 587,300 12.65 13.05 12.65 0 0 0
30/06/2023
12.65
 901,800 12.80 12.90 12.60 0 0 0
29/06/2023
12.80
 1,114,700 13.25 13.45 12.80 0 0 0
28/06/2023
13.25
 989,400 14.05 14.05 13.25 0 0 0
27/06/2023
13.70
 3,052,000 13 13.70 13 0 0 0
26/06/2023
12.85
 1,524,000 13.05 13.05 12.20 0 0 0
23/06/2023
13.10
 1,581,100 13.35 13.40 12.90 0 0 0
22/06/2023
13.35
 1,075,500 13.30 13.45 13.10 0 0 0
21/06/2023
13.30
 940,500 13.40 13.40 12.95 0 0 0
20/06/2023
12.85
 1,748,900 12.75 12.95 12.30 0 0 0
19/06/2023
13
 2,475,900 13.60 13.90 13 0 0 0
16/06/2023
13.95
 901,700 14.60 14.60 13.65 0 0 0
15/06/2023
14
 1,776,000 14.20 14.20 13.45 0 0 0
14/06/2023
14.10
 1,193,300 14.65 14.85 14.10 0 0 0
13/06/2023
14.50
 1,663,700 15 15.20 14.45 0 0 0
12/06/2023
14.85
 1,298,000 15.10 15.20 14.50 0 0 0
09/06/2023
15.20
 2,184,900 14.55 15.50 14 0 0 0
08/06/2023
14.55
 3,364,400 14.55 14.55 14.40 0 0 0
07/06/2023
13.60
 745,900 13.60 13.60 13.60 0 0 0
06/06/2023
12.75
 1,119,000 12.85 13 12.65 0 0 0
05/06/2023
12.85
 1,325,400 13.25 13.25 12.70 0 0 0
02/06/2023
12.85
 1,392,400 13.20 13.35 12.85 0 0 0
01/06/2023
13.10
 1,189,200 13 13.10 12.70 0 0 0
31/05/2023
12.85
 2,113,100 13.35 13.45 12.75 0 0 0
30/05/2023
13.15
 1,312,100 13.10 13.15 12.85 0 0 0
29/05/2023
13.15
 1,939,100 13.50 13.70 13.15 0 0 0
26/05/2023
13.30
 1,363,400 12.85 13.30 12.60 0 0 0
25/05/2023
12.85
 1,728,200 12.95 13.20 12.45 0 0 0
24/05/2023
13
 1,372,400 13.20 13.20 12.80 0 0 0
23/05/2023
12.90
 2,697,600 13.10 13.40 12.80 0 0 0
22/05/2023
12.55
 2,695,000 11.75 12.55 11.70 0 0 0
19/05/2023
11.75
 1,986,600 11.70 12.10 11.55 0 0 0
18/05/2023
11.55
 1,211,800 11.80 11.80 11.40 0 0 0
17/05/2023
11.80
 2,107,000 12.20 12.30 11.30 0 0 0
16/05/2023
11.90
 2,751,800 11.10 11.90 10.85 0 0 0
15/05/2023
11.15
 4,645,000 11.90 11.95 11.15 0 0 0
12/05/2023
11.95
 2,129,800 11.90 12.50 11.45 0 0 0
11/05/2023
11.90
 1,979,400 11.25 12 11.25 0 0 0
10/05/2023
11.25
 2,904,700 10.45 11.25 10.30 0 0 0
09/05/2023
10.55
 2,789,700 10.85 11 10 0 0 0
08/05/2023
10.45
 2,384,100 10 10.45 9.79 0 0 0
05/05/2023
9.79
 2,351,800 9.48 9.79 9.45 0 0 0
04/05/2023
9.15
 1,801,600 8.60 9.15 8.60 0 0 0
28/04/2023
8.56
 1,167,100 8.56 8.60 8.31 0 0 0
27/04/2023
8.50
 2,374,700 8.54 8.70 8.02 0 0 0
26/04/2023
8.42
 1,934,800 8.29 8.75 8.28 0 0 0
25/04/2023
8.29
 7,362,400 8.29 8.29 8 0 0 0
24/04/2023
7.75
 796,500 7.75 7.75 7.75 0 0 0
21/04/2023
7.25
 873,300 7.25 7.25 7.25 0 0 0
20/04/2023
6.78
 741,000 6.35 6.78 6.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |