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

4.85
0.04
(0.83%)
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)
14/02/2023
6.05
 434,200 6.10 6.20 6 0 0 0
13/02/2023
6
 1,536,600 6.05 6.29 5.89 0 0 0
10/02/2023
6.05
 1,090,800 6.12 6.37 6.03 0 0 0
09/02/2023
6.30
 1,376,000 6.19 6.49 6.10 0 0 0
08/02/2023
6.07
 2,322,800 5.73 6.07 5.69 0 0 0
07/02/2023
5.68
 1,109,900 5.40 5.75 5.40 0 0 0
06/02/2023
5.53
 474,200 5.40 5.60 5.40 0 0 0
03/02/2023
5.52
 534,700 5.22 5.60 5.22 0 0 0
02/02/2023
5.29
 753,200 5.42 5.48 5.16 0 0 0
01/02/2023
5.41
 1,061,700 5.69 5.95 5.31 0 0 0
31/01/2023
5.60
 953,100 5.60 5.68 5.50 0 0 0
30/01/2023
5.69
 2,648,000 5.70 5.70 5.43 0 0 0
27/01/2023
5.33
 958,600 5.12 5.33 4.99 0 0 0
19/01/2023
4.99
 559,300 5.05 5.08 4.93 0 0 0
18/01/2023
5.06
 727,800 5.10 5.10 4.94 0 0 0
17/01/2023
4.86
 403,400 4.71 4.86 4.71 0 0 0
16/01/2023
4.73
 585,000 4.89 4.89 4.68 0 0 0
13/01/2023
4.88
 637,500 5 5.02 4.88 0 0 0
12/01/2023
5
 1,163,100 4.92 5.12 4.80 0 0 0
11/01/2023
4.85
 485,200 4.80 4.91 4.79 0 0 0
10/01/2023
4.79
 409,700 4.85 4.90 4.75 0 0 0
09/01/2023
4.85
 729,300 4.90 4.99 4.83 0 0 0
06/01/2023
4.80
 730,200 4.75 5 4.73 0 0 0
05/01/2023
4.75
 469,900 4.88 4.95 4.70 0 0 0
04/01/2023
4.87
 1,315,700 5 5.29 4.87 0 0 0
03/01/2023
5
 952,800 5.05 5.20 5 0 0 0
30/12/2022
4.92
 1,604,000 4.67 4.92 4.60 0 0 0
29/12/2022
4.60
 1,042,800 4.87 4.87 4.56 0 0 0
28/12/2022
4.87
 3,048,300 5.08 5.08 4.76 0 0 0
27/12/2022
4.75
 349,900 4.75 4.75 4.75 0 0 0
26/12/2022
4.44
 196,100 4.44 4.44 4.44 0 0 0
23/12/2022
4.15
 2,003,700 3.95 4.15 3.88 0 0 0
22/12/2022
3.88
 2,317,900 4.05 4.20 3.84 0 0 0
21/12/2022
4.12
 1,457,300 4.55 4.55 4.12 0 0 0
20/12/2022
4.43
 1,818,200 4.84 4.84 4.39 0 0 0
19/12/2022
4.71
 2,352,600 5 5.11 4.59 0 0 0
16/12/2022
4.90
 808,400 4.86 5.15 4.79 0 0 0
15/12/2022
5.09
 833,200 5.19 5.24 4.95 0 0 0
14/12/2022
5.19
 634,700 5.38 5.45 5 0 0 0
13/12/2022
5.33
 237,100 5.40 5.40 5.10 0 0 0
12/12/2022
5.40
 587,900 5.65 5.65 5.35 0 0 0
09/12/2022
5.38
 354,300 5.65 5.70 5.25 0 0 0
08/12/2022
5.59
 408,300 5.72 5.90 5.33 0 0 0
07/12/2022
5.72
 332,800 5.78 6.13 5.72 0 0 0
06/12/2022
6.14
 414,100 6.23 6.24 5.89 0 0 0
05/12/2022
6.25
 316,300 6.40 6.45 6.15 0 0 0
02/12/2022
6.30
 217,000 6.09 6.30 5.80 0 0 0
01/12/2022
6
 309,400 6.42 6.42 6 0 0 0
30/11/2022
6.06
 274,400 5.98 6.17 5.96 0 0 0
29/11/2022
5.96
 368,400 5.65 6 5.60 0 0 0
28/11/2022
5.61
 401,000 5.21 5.61 5.21 0 0 0
25/11/2022
5.25
 129,300 5.10 5.25 4.89 0 0 0
24/11/2022
5
 98,400 5.02 5.09 4.79 0 0 0
23/11/2022
5.02
 143,200 5.09 5.39 5.01 0 0 0
22/11/2022
5.08
 341,100 4.75 5.08 4.75 0 0 0
21/11/2022
4.75
 166,800 4.72 4.75 4.61 0 0 0
18/11/2022
4.61
 201,500 4.89 4.89 4.48 0 0 0
17/11/2022
4.60
 186,300 4.72 4.89 4.60 0 0 0
16/11/2022
4.72
 252,200 4.24 4.80 4.24 0 0 0
15/11/2022
4.55
 104,900 4.60 4.88 4.55 0 0 0
14/11/2022
4.89
 196,800 4.90 4.90 4.56 0 0 0
11/11/2022
4.90
 113,400 5.26 5.27 4.89 0 0 0
10/11/2022
5.22
 242,300 5.34 5.66 5.22 0 0 0
09/11/2022
5.61
 139,000 5.60 5.80 5.56 0 0 0
08/11/2022
5.56
 46,600 5.50 5.58 5.36 0 0 0
07/11/2022
5.64
 135,100 6 6 5.64 0 0 0
04/11/2022
5.90
 119,100 5.90 6 5.70 0 0 0
03/11/2022
6.02
 101,400 6 6.28 6 0 0 0
02/11/2022
6.13
 62,200 5.92 6.20 5.92 0 0 0
01/11/2022
5.99
 151,400 5.67 5.99 5.67 0 0 0
31/10/2022
5.66
 133,400 5.85 6 5.59 0 0 0
28/10/2022
5.64
 81,100 6.04 6.04 5.63 0 0 0
27/10/2022
5.67
 161,600 5.30 5.67 5.30 0 0 0
26/10/2022
5.30
 158,400 5.50 5.72 5.30 0 0 0
25/10/2022
5.67
 212,200 5.71 6.01 5.62 0 0 0
24/10/2022
6.04
 290,400 6.48 6.48 6.04 0 0 0
21/10/2022
6.49
 172,700 6.91 6.97 6.43 0 0 0
20/10/2022
6.91
 78,900 7.14 7.14 6.90 0 0 0
19/10/2022
6.90
 61,200 6.93 6.96 6.87 0 0 0
18/10/2022
6.90
 126,300 7.01 7.14 6.82 0 0 0
17/10/2022
6.86
 57,500 6.60 6.88 6.60 0 0 0
14/10/2022
6.90
 223,700 7.02 7.19 6.47 0 0 0
13/10/2022
6.95
 76,900 7.10 7.18 6.93 0 0 0
12/10/2022
6.94
 107,900 6.80 7 6.70 0 0 0
11/10/2022
6.80
 161,200 7 7.19 6.55 0 0 0
10/10/2022
6.99
 253,300 7 7 6.40 0 0 0
07/10/2022
6.79
 510,300 6.82 7.05 6.79 0 0 0
06/10/2022
7.30
 138,600 8 8 7.25 0 0 0
05/10/2022
7.78
 208,500 7.89 7.90 7.69 0 0 0
04/10/2022
7.61
 198,500 8.31 8.33 7.61 0 0 0
03/10/2022
8.18
 232,600 8.79 9 8.18 0 0 0
30/09/2022
8.79
 275,400 8.60 8.82 8.30 0 0 0
29/09/2022
8.85
 138,400 9.10 9.12 8.85 0 0 0
28/09/2022
9
 236,200 8.93 9.02 8.88 0 0 0
27/09/2022
8.91
 241,100 8.90 9.05 8.90 0 0 0
26/09/2022
8.88
 276,400 9.25 9.29 8.87 0 0 0
23/09/2022
9.31
 195,500 9.40 9.65 9.31 0 0 0
22/09/2022
9.29
 119,200 9.29 9.30 9.15 0 0 0
21/09/2022
9.30
 216,700 8.90 9.39 8.90 0 0 0
20/09/2022
9.30
 388,800 9.80 9.80 8.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |