CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

15
1.80
(13.64%)
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
(2025-05-05) 		-0.50 -3.23% 21,300 0 0
13
15.50
13
2 tháng
(2025-04-04) 		1.40 10.29% 70,200 -13,500 -0.2
12.50
16.70
13
3 tháng
(2025-03-05) 		1.50 11.11% 342,300 -13,500 -0.2
12.50
16.70
13
6 tháng
(2024-12-05) 		2.20 17.19% 766,766 -13,500 -0.2
11
16.70
13
12 tháng
(2024-06-10) 		4.17 38.49% 3,104,703 -31,200 -0.4
9.35
16.70
13
24 tháng
(2023-06-14) 		8.21 120.79% 10,889,252 -14,000 -0.2
5.91
16.70
13
36 tháng
(2022-06-20) 		4.46 42.38% 12,891,516 -13,500 -0.2
5.61
16.70
13
60 tháng
(2020-06-29) 		10.36 223.07% 36,807,622 -19,900 -0.3
4.36
16.70
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2023
6.50
 86,900 6.40 6.70 6.40 0 0 0
16/10/2023
6.40
 84,100 6.30 6.60 6.20 0 0 0
13/10/2023
6.30
 17,100 6.20 6.30 6.20 0 0 0
12/10/2023
6.20
 7,000 6.20 6.30 6.20 0 0 0
11/10/2023
6.20
 8,200 6.20 6.40 6.20 0 0 0
10/10/2023
6.20
 12,800 6.20 6.30 6.20 0 0 0
09/10/2023
6.20
 13,400 6.79 6.79 6.10 0 0 0
06/10/2023
6.79
 1,100 6.50 6.79 6.40 0 0 0
05/10/2023
6.50
 2,400 6.30 6.50 6.30 0 0 0
04/10/2023
6.30
 1,800 6.89 6.89 6.30 0 0 0
03/10/2023
6.89
 5,300 6.99 6.99 6.20 0 0 0
02/10/2023
6.99
 16,900 6.50 7.19 6.89 0 0 0
29/09/2023
6.50
 3,300 6.99 6.99 6.50 0 0 0
28/09/2023
6.99
 4,000 6.60 6.99 6.70 0 0 0
27/09/2023
6.60
 2,400 6.40 6.89 6.20 0 0 0
26/09/2023
6.40
 1,400 6.40 6.50 6.40 0 0 0
25/09/2023
6.40
 19,000 6.89 6.89 6.20 0 0 0
22/09/2023
6.89
 24,900 6.40 7.38 6.70 0 0 0
21/09/2023
6.40
 35,800 7.68 8.17 6.40 0 0 0
20/09/2023
7.68
 105,400 6.89 7.68 6.79 0 0 0
19/09/2023
6.89
 167,500 6.40 6.89 6.60 0 0 0
18/09/2023
6.40
 300 6.40 6.70 6.40 0 0 0
15/09/2023
6.40
 66,000 6.30 6.40 6.30 0 0 0
14/09/2023
6.30
 59,700 6.50 6.50 6.30 0 0 0
13/09/2023
6.50
 52,800 6.40 6.50 6.30 0 0 0
11/09/2023
6.40
 68,600 6.40 6.50 6.30 0 0 0
08/09/2023
6.40
 39,300 6.30 6.40 6.30 0 0 0
07/09/2023
6.30
 100 6.20 6.30 6.30 0 0 0
06/09/2023
6.20
 7,500 6.20 6.60 6.20 0 0 0
05/09/2023
6.20
 27,000 6.60 6.70 6.20 0 0 0
31/08/2023
6.60
 145,600 6.40 6.70 6.60 0 0 0
29/08/2023
6.40
 28,800 6.30 6.60 6.10 0 0 0
28/08/2023
6.30
 2,100 6.01 6.30 6.20 0 0 0
25/08/2023
6.01
 6,100 6.30 6.70 5.91 0 0 0
24/08/2023
6.30
 5,000 6.20 6.30 6.30 0 0 0
23/08/2023
6.20
 2,700 6.30 6.79 6.20 0 0 0
22/08/2023
6.30
 14,900 6.40 6.40 6.30 0 0 0
21/08/2023
6.40
 46,100 6.20 6.40 6.20 0 0 0
18/08/2023
6.20
 19,000 6.50 6.70 6.10 0 0 0
17/08/2023
6.50
 0 6.50 6.50 6.50 0 0 0
16/08/2023
6.50
 3,000 6.79 6.79 6.50 0 0 0
15/08/2023
6.79
 0 6.79 6.79 6.79 0 0 0
14/08/2023
6.79
 8,000 6.70 6.89 6.79 0 0 0
11/08/2023
6.70
 26,500 6.60 6.89 6.70 0 0 0
10/08/2023
6.60
 18,700 6.89 6.89 6.60 0 0 0
09/08/2023
6.89
 18,900 6.70 6.89 6.70 0 0 0
08/08/2023
6.70
 83,300 6.89 7.09 6.70 0 0 0
07/08/2023
6.89
 77,000 6.70 6.99 6.60 0 0 0
04/08/2023
6.70
 110,800 6.30 6.70 6.30 0 0 0
03/08/2023
6.30
 101,800 6.10 6.30 5.91 0 0 0
02/08/2023
6.10
 30,100 5.91 6.40 6.01 0 0 0
01/08/2023
5.91
 130,600 6.50 6.50 5.91 0 0 0
31/07/2023
6.50
 66,400 6.50 6.50 6.20 0 0 0
28/07/2023
6.50
 30,500 6.50 6.50 6.30 0 0 0
27/07/2023
6.50
 10,900 6.79 6.79 6.50 0 500 -0.0
26/07/2023
6.79
 3,000 6.79 6.89 6.50 0 0 0
25/07/2023
6.79
 44,600 6.79 6.89 6.79 0 0 0
24/07/2023
6.79
 700 6.40 6.79 6.50 0 0 0
21/07/2023
6.40
 16,900 6.40 6.60 6.40 0 0 0
20/07/2023
6.40
 2,700 6.40 6.89 6.40 0 0 0
19/07/2023
6.40
 17,400 6.40 6.99 6.40 0 0 0
18/07/2023
6.40
 8,000 6.40 6.40 6.40 0 0 0
17/07/2023
6.40
 2,000 6.40 6.50 6.40 0 0 0
14/07/2023
6.40
 2,000 6.50 6.50 6.40 0 0 0
13/07/2023
6.50
 100 6.30 6.50 6.50 0 0 0
12/07/2023
6.30
 14,700 6.20 6.30 6.30 0 0 0
11/07/2023
6.20
 3,400 6.60 6.60 6.20 0 0 0
10/07/2023
6.60
 2,800 6.30 6.60 6.40 0 0 0
07/07/2023
6.30
 3,200 6.10 6.60 6.30 0 0 0
06/07/2023
6.10
 1,700 6.30 6.30 6.10 0 0 0
05/07/2023
6.30
 600 6.60 6.60 6.30 0 0 0
04/07/2023
6.60
 5,000 6.40 6.70 6.30 0 0 0
03/07/2023
6.40
 6,000 6.70 6.70 6.40 0 0 0
30/06/2023
6.70
 3,600 6.50 6.70 6.60 0 0 0
29/06/2023
6.50
 7,500 6.50 6.60 6.50 0 0 0
28/06/2023
6.50
 21,900 6.50 6.89 6.40 0 0 0
27/06/2023
6.50
 2,100 6.40 6.70 6.40 0 0 0
26/06/2023
6.40
 8,800 6.50 6.50 6.01 0 0 0
23/06/2023
6.50
 7,500 6.40 6.60 6.40 0 0 0
22/06/2023
6.40
 7,400 6.60 6.60 6.40 0 0 0
21/06/2023
6.60
 5,300 6.60 6.70 6.60 0 0 0
20/06/2023
6.60
 14,400 6.70 6.70 6.50 0 0 0
19/06/2023
6.70
 2,500 6.99 7.09 6.70 0 0 0
16/06/2023
6.99
 1,200 6.70 6.99 6.89 0 0 0
15/06/2023
6.70
 17,100 6.79 6.89 6.70 0 0 0
14/06/2023
6.79
 7,000 6.89 6.89 6.79 0 0 0
13/06/2023
6.89
 14,900 6.60 6.89 6.60 0 0 0
12/06/2023
6.60
 500 6.70 7.29 6.60 0 0 0
09/06/2023
6.70
 18,800 6.89 6.89 6.50 0 0 0
08/06/2023
6.89
 5,600 7.19 7.29 6.60 0 0 0
07/06/2023
7.19
 24,100 6.79 7.78 6.89 0 0 0
06/06/2023
6.79
 4,500 6.89 6.89 6.79 0 0 0
05/06/2023
6.89
 22,800 6.70 6.99 6.79 0 0 0
02/06/2023
6.70
 11,900 6.79 6.89 6.70 0 0 0
01/06/2023
6.79
 2,400 6.79 6.79 6.79 0 0 0
31/05/2023
6.79
 8,000 6.70 7.09 6.70 0 0 0
30/05/2023
6.70
 9,300 6.70 6.79 6.40 0 0 0
29/05/2023
6.70
 0 6.70 6.70 6.70 0 0 0
26/05/2023
6.70
 7,200 6.70 6.79 6.70 0 0 0
25/05/2023
6.70
 10,800 6.79 6.89 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |