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

12.60
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
(2024-08-19) 		-0.70 -5.26% 1,260,200 0 0
12.40
13.50
12.60
2 tháng
(2024-07-22) 		-0.60 -4.55% 2,271,800 -25 -0.0
12.40
13.50
12.60
3 tháng
(2024-06-20) 		-0.90 -6.67% 3,961,800 -25 -0.0
12.40
13.80
12.60
6 tháng
(2024-03-22) 		-1.10 -8.03% 7,132,200 -25 -0.0
12.40
14.30
12.60
12 tháng
(2023-09-25) 		0.61 5.11% 12,691,200 -80,351 -1.3
11.38
14.70
12.60
24 tháng
(2022-09-29) 		-0.06 -0.45% 24,494,876 -370,162 -6.2
7.72
15.02
12.60
36 tháng
(2021-10-04) 		-6.25 -33.16% 42,150,038 -257,262 -1.3
7.72
25.15
12.60
60 tháng
(2019-10-15) 		6.98 124.06% 65,912,136 -593,734 -3.4
4.02
25.15
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
11.76
 26,811 11.76 11.76 11.40 0 0 0
10/02/2023
11.76
 11,490 11.91 11.98 11.76 0 0 0
09/02/2023
11.91
 2,695 11.91 12.20 11.69 0 0 0
08/02/2023
11.91
 4,215 11.91 12.20 11.69 0 0 0
07/02/2023
11.91
 27,650 11.98 11.98 11.69 0 0 0
06/02/2023
11.98
 6,340 11.91 12.27 11.76 0 0 0
03/02/2023
11.91
 10,860 11.91 11.91 11.76 0 0 0
02/02/2023
11.91
 17,200 11.91 11.91 11.76 0 0 0
01/02/2023
11.91
 25,972 12.27 12.27 11.91 0 0 0
31/01/2023
12.27
 22,301 12.05 12.41 11.91 0 0 0
30/01/2023
12.05
 96,690 12.27 12.34 11.91 0 0 0
27/01/2023
12.27
 16,700 12.34 12.85 11.69 0 5,900 -0.1
19/01/2023
12.34
 15,700 12.27 12.92 11.98 0 0 0
18/01/2023
12.27
 19,200 12.20 12.49 12.12 0 0 0
17/01/2023
12.20
 3,900 12.20 12.49 12.05 0 0 0
16/01/2023
12.20
 18,700 12.27 12.99 12.20 0 0 0
13/01/2023
12.27
 15,410 12.05 12.56 12.05 0 0 0
12/01/2023
12.05
 2,810 12.56 12.99 11.98 0 0 0
11/01/2023
12.56
 12,000 12.56 12.56 12.05 0 0 0
10/01/2023
12.56
 20,100 12.56 12.99 12.05 0 0 0
09/01/2023
12.56
 37,400 12.34 12.92 12.27 0 0 0
06/01/2023
12.34
 11,200 12.34 13.28 12.05 0 0 0
05/01/2023
12.34
 15,500 12.27 12.63 11.76 0 0 0
04/01/2023
12.27
 15,000 12.34 12.56 12.05 0 0 0
03/01/2023
12.34
 13,900 12.34 12.99 11.98 0 0 0
30/12/2022
12.34
 17,200 12.56 13.21 12.20 0 0 0
29/12/2022
12.56
 27,600 11.55 12.56 11.48 0 600 -0.0
28/12/2022
11.55
 12,600 11.62 12.27 11.55 0 0 0
27/12/2022
11.62
 60,100 11.55 12.41 11.33 0 0 0
26/12/2022
11.55
 25,130 12.49 12.49 11.55 0 0 0
23/12/2022
12.49
 20,000 12.34 12.63 12.20 0 0 0
22/12/2022
12.34
 27,138 12.05 12.63 11.48 0 0 0
21/12/2022
12.05
 54,800 11.91 12.20 11.26 0 0 0
20/12/2022
11.91
 25,600 11.33 12.27 11.04 0 0 0
19/12/2022
11.33
 41,668 10.32 11.33 10.68 0 0 0
16/12/2022
10.32
 20,233 10.61 10.68 10.18 0 0 0
15/12/2022
10.61
 16,500 10.39 10.68 10.32 0 0 0
14/12/2022
10.39
 25,500 10.03 10.46 10.03 0 0 0
13/12/2022
10.03
 200 10.10 10.10 10.03 0 0 0
12/12/2022
10.10
 26,800 10.10 10.10 9.60 0 0 0
09/12/2022
10.10
 2,600 10.10 10.25 10.10 0 0 0
08/12/2022
10.10
 28,300 10.10 10.10 9.60 0 0 0
07/12/2022
10.10
 4,800 10.25 10.32 9.60 0 0 0
06/12/2022
10.25
 4,210 10.25 10.46 9.82 0 0 0
05/12/2022
10.25
 33,700 10.18 10.83 10.18 0 0 0
02/12/2022
10.18
 21,310 9.96 10.46 9.53 0 0 0
01/12/2022
9.96
 21,700 9.45 10.03 9.38 0 0 0
30/11/2022
9.45
 12,200 9.45 9.89 9.38 0 0 0
29/11/2022
9.45
 5,200 9.17 9.89 9.17 0 0 0
28/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
28/11/2022
9.17
 17,210 8.39 9.17 8.66 0 0 0
25/11/2022
8.38
 102,930 8.33 8.60 8.33 0 1,500 -0.0
24/11/2022
8.33
 8,120 8.60 8.60 8.05 0 0 0
23/11/2022
8.60
 16,320 8.60 8.60 8.05 0 0 0
22/11/2022
8.60
 3,400 8.44 8.99 8.49 0 0 0
21/11/2022
8.44
 37,400 8.33 9.05 8.33 0 0 0
18/11/2022
8.33
 21,200 8.44 8.44 7.77 0 0 0
17/11/2022
8.44
 4,400 8.44 9.22 8.44 0 0 0
16/11/2022
8.44
 18,402 7.72 8.44 7.38 0 0 0
15/11/2022
7.72
 29,300 8.33 8.33 7.61 0 0 0
14/11/2022
8.33
 19,200 8.33 9.05 7.66 0 0 0
11/11/2022
8.33
 33,700 9.22 9.22 8.33 0 0 0
10/11/2022
9.22
 34,900 9.10 9.60 8.22 0 0 0
09/11/2022
9.10
 4,100 9.05 9.10 8.72 0 0 0
08/11/2022
9.05
 10,000 8.83 9.44 7.99 0 0 0
07/11/2022
8.83
 14,100 9.66 9.66 8.83 0 0 0
04/11/2022
9.66
 7,400 9.72 9.72 9.27 0 0 0
03/11/2022
9.72
 4,600 9.66 9.72 9.60 0 0 0
02/11/2022
9.66
 2,200 10.27 10.55 9.55 0 0 0
01/11/2022
10.27
 902 9.99 10.27 9.22 0 0 0
31/10/2022
9.99
 8,500 11.10 12.10 9.99 0 0 0
28/10/2022
11.10
 2,000 10.44 11.44 9.99 0 0 0
27/10/2022
10.44
 5,600 9.49 10.44 8.66 0 0 0
26/10/2022
9.49
 47,431 10.55 10.55 9.49 0 0 0
25/10/2022
10.55
 1,250 10.49 10.55 9.49 0 0 0
24/10/2022
10.49
 35,800 10.66 10.83 9.60 0 0 0
21/10/2022
10.66
 23,900 11.82 11.82 10.66 0 0 0
20/10/2022
11.82
 1,610 11.94 11.94 11.21 0 0 0
19/10/2022
11.94
 8,200 11.94 12.10 11.88 0 0 0
18/10/2022
11.94
 2,600 11.88 12.71 11.88 0 0 0
17/10/2022
11.88
 13,529 11.88 11.88 11.38 0 0 0
14/10/2022
11.88
 7,411 11.44 11.88 11.10 0 0 0
13/10/2022
11.44
 3,000 11.55 11.55 10.99 0 0 0
12/10/2022
11.55
 4,300 11.60 12.21 10.99 0 0 0
11/10/2022
11.60
 47,100 12.05 12.05 10.88 0 0 0
10/10/2022
12.05
 5,000 11.66 12.21 10.99 0 0 0
07/10/2022
11.66
 21,252 11.94 11.94 11.21 0 0 0
06/10/2022
11.94
 4,900 12.55 12.71 11.94 0 0 0
05/10/2022
12.55
 2,700 12.16 12.55 11.55 0 0 0
04/10/2022
12.16
 4,218 11.66 12.16 11.21 0 0 0
03/10/2022
11.66
 12,911 12.49 13.55 11.66 0 0 0
30/09/2022
12.49
 14,504 12.66 12.66 11.99 0 0 0
29/09/2022
12.66
 600 12.71 12.71 12.32 0 0 0
28/09/2022
12.71
 4,100 12.32 12.77 12.27 0 0 0
27/09/2022
12.32
 1,600 12.27 12.77 12.27 0 0 0
26/09/2022
12.27
 6,100 12.82 12.82 12.27 0 0 0
23/09/2022
12.82
 28,704 13.27 13.38 12.77 0 0 0
22/09/2022
13.27
 7,300 13.27 13.27 12.82 0 0 0
21/09/2022
13.27
 4,428 13.32 13.82 12.77 0 0 0
20/09/2022
13.32
 10,400 13.21 13.82 13.05 0 0 0
19/09/2022
13.21
 5,000 13.49 13.49 12.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |