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

4.82
0.01
(0.21%)
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
(2024-08-20) 		-0.66 -12.07% 8,989,700 0 0
4.74
5.47
4.81
2 tháng
(2024-07-22) 		-1.29 -21.15% 23,928,500 0 0
4.74
6.10
4.81
3 tháng
(2024-06-21) 		-1.24 -20.50% 44,770,300 0 0
4.74
6.63
4.81
6 tháng
(2024-03-25) 		-2.76 -36.46% 169,745,700 0 0
4.34
7.78
4.81
12 tháng
(2023-09-25) 		-6.64 -57.99% 296,974,400 0 0
4.34
11.95
4.81
24 tháng
(2022-09-30) 		-3.98 -45.28% 600,284,700 0 0
3.88
15.50
4.81
36 tháng
(2021-10-05) 		-11.80 -71.04% 847,585,400 -100 -0.0
3.88
27.49
4.81
60 tháng
(2020-06-24) 		-13.12 -73.17% 1,021,655,290 0 0.0
3.88
30.30
4.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2023
6.34
 583,500 6.50 6.55 6.34 0 0 0
18/04/2023
6.49
 401,000 6.40 6.50 6.39 0 0 0
17/04/2023
6.40
 793,700 6.45 6.45 6.30 0 0 0
14/04/2023
6.40
 1,032,100 6.58 6.72 6.40 0 0 0
13/04/2023
6.57
 2,109,500 6.43 6.75 6.43 0 0 0
12/04/2023
6.35
 728,200 6.49 6.50 6.34 0 0 0
11/04/2023
6.35
 978,900 6.18 6.60 6.16 0 0 0
10/04/2023
6.21
 721,000 6.40 6.46 6.21 0 0 0
07/04/2023
6.30
 722,500 6.43 6.43 6.20 0 0 0
06/04/2023
6.42
 771,800 6.60 6.73 6.41 0 0 0
05/04/2023
6.55
 1,433,900 6.15 6.55 6.15 0 0 0
04/04/2023
6.13
 484,900 6.19 6.20 6.12 0 0 0
03/04/2023
6.09
 484,500 6.18 6.19 6.05 0 0 0
31/03/2023
5.94
 398,500 6.10 6.15 5.94 0 0 0
30/03/2023
6.01
 435,900 6.24 6.25 6 0 0 0
29/03/2023
6.10
 471,100 6.05 6.19 6.04 0 0 0
28/03/2023
6.04
 497,600 5.96 6.13 5.96 0 0 0
27/03/2023
5.87
 329,300 5.71 5.88 5.69 0 0 0
24/03/2023
5.75
 358,900 5.75 5.78 5.67 0 0 0
23/03/2023
5.68
 257,400 5.72 5.80 5.66 0 0 0
22/03/2023
5.72
 269,100 5.72 5.90 5.71 0 0 0
21/03/2023
5.70
 316,800 5.75 5.75 5.51 0 0 0
20/03/2023
5.60
 1,312,600 5.96 5.98 5.60 0 0 0
17/03/2023
5.98
 391,600 6.15 6.15 5.95 0 0 0
16/03/2023
5.96
 605,700 6.14 6.14 5.90 0 0 0
15/03/2023
6.15
 840,800 6.15 6.15 5.90 0 0 0
14/03/2023
5.75
 1,188,500 6.17 6.24 5.75 0 0 0
13/03/2023
6.15
 903,300 6.20 6.30 6.15 0 0 0
10/03/2023
6.39
 523,500 6.40 6.50 6.32 0 0 0
09/03/2023
6.51
 815,600 6.55 6.55 6.36 0 0 0
08/03/2023
6.39
 763,400 6.21 6.40 6.21 0 0 0
07/03/2023
6.40
 553,300 6.50 6.59 6.34 0 0 0
06/03/2023
6.46
 646,400 6.50 6.65 6.41 0 0 0
03/03/2023
6.40
 750,800 6.71 6.71 6.40 0 0 0
02/03/2023
6.50
 727,900 6.94 6.94 6.34 0 0 0
01/03/2023
6.81
 1,221,400 6.25 6.81 6.25 0 0 0
28/02/2023
6.51
 1,586,900 7 7.10 6.51 0 0 0
27/02/2023
6.99
 797,500 6.80 7.20 6.73 0 0 0
24/02/2023
7
 1,091,200 7.36 7.49 7 0 0 0
23/02/2023
7.44
 1,418,600 7.58 7.58 6.95 0 0 0
22/02/2023
7.40
 1,913,300 7.10 7.67 6.91 0 0 0
21/02/2023
7.18
 1,628,600 6.78 7.22 6.78 0 0 0
20/02/2023
6.75
 939,300 6.50 6.75 6.46 0 0 0
17/02/2023
6.50
 796,200 6.80 6.80 6.50 0 0 0
16/02/2023
6.72
 1,114,700 6.59 6.75 6.46 0 0 0
15/02/2023
6.39
 839,300 6.09 6.39 6.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |