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

12.70
0.10
(0.79%)
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)
19/09/2022
13.21
 5,000 13.49 13.49 12.77 0 0 0
16/09/2022
13.49
 8,952 13.77 13.77 13.16 0 0 0
15/09/2022
13.77
 2,500 13.77 14.10 13.77 0 0 0
14/09/2022
13.77
 700 13.82 13.82 13.71 0 0 0
13/09/2022
13.82
 7,100 13.77 14.77 13.66 0 0 0
12/09/2022
13.77
 32,410 13.43 14.05 13.49 0 0 0
09/09/2022
13.43
 15,500 13.60 13.82 13.32 0 0 0
08/09/2022
13.60
 23,800 13.71 13.71 13.27 0 0 0
07/09/2022
13.71
 9,500 13.93 14.16 13.60 0 0 0
06/09/2022
13.93
 11,300 14.32 14.32 13.77 0 0 0
05/09/2022
14.32
 4,200 13.93 14.66 13.60 0 0 0
31/08/2022
13.93
 7,303 13.82 14.32 13.93 0 0 0
30/08/2022
13.82
 31,300 14.16 14.43 13.82 0 0 0
29/08/2022
14.16
 19,800 14.16 14.16 13.32 0 0 0
26/08/2022
14.16
 31,910 13.99 14.82 13.77 0 0 0
25/08/2022
13.99
 29,200 13.77 14.16 13.77 0 0 0
24/08/2022
13.77
 32,300 13.49 14.05 13.49 0 0 0
23/08/2022
13.49
 14,100 13.55 14.16 12.88 0 0 0
22/08/2022
13.55
 5,400 13.55 13.77 13.49 0 0 0
19/08/2022
13.55
 27,400 13.82 13.88 13.32 0 0 0
18/08/2022
13.82
 14,900 13.82 13.88 13.05 0 0 0
17/08/2022
13.82
 37,000 13.88 14.16 13.60 0 0 0
16/08/2022
13.88
 9,100 14.16 14.16 13.82 0 0 0
15/08/2022
14.16
 44,000 13.32 14.16 13.32 0 0 0
12/08/2022
13.32
 15,500 12.94 13.55 12.82 0 0 0
11/08/2022
12.94
 30,400 13.10 13.77 12.77 0 0 0
10/08/2022
13.10
 8,100 13.55 14.05 13.10 0 0 0
09/08/2022
13.55
 16,200 12.71 13.88 12.94 0 0 0
08/08/2022
12.71
 13,100 12.88 12.99 12.71 0 0 0
05/08/2022
12.88
 18,404 12.88 13.21 12.66 0 0 0
04/08/2022
12.88
 10,500 12.71 12.99 12.71 0 0 0
03/08/2022
12.71
 4,400 12.77 12.77 12.38 0 0 0
02/08/2022
12.77
 22,800 12.77 13.05 12.32 0 0 0
01/08/2022
12.77
 9,100 12.77 14.05 12.32 0 2,900 -0.1
29/07/2022
12.77
 14,500 12.77 12.77 11.77 0 400 -0.0
28/07/2022
12.77
 6,300 12.77 12.99 12.32 0 0 0
27/07/2022
12.77
 9,702 13.21 13.21 12.27 0 0 0
26/07/2022
13.21
 3,601 13.21 14.43 12.49 0 0 0
25/07/2022
13.21
 405 12.99 14.27 13.21 0 0 0
22/07/2022
12.99
 6,000 13.05 13.21 12.55 0 1,600 -0.0
21/07/2022
13.05
 9,900 13.27 13.32 12.77 0 0 0
20/07/2022
13.27
 9,910 12.71 13.27 12.88 0 0 0
19/07/2022
12.71
 7,700 12.77 12.77 12.71 0 0 0
18/07/2022
12.77
 10,301 12.77 12.77 12.32 0 0 0
15/07/2022
12.77
 3,105 12.82 13.55 12.27 0 0 0
14/07/2022
12.82
 13,200 12.94 12.94 12.21 0 0 0
13/07/2022
12.94
 400 12.44 13.16 12.94 0 0 0
12/07/2022
12.44
 1,300 12.05 12.44 11.88 0 0 0
11/07/2022
12.05
 20,700 12.49 12.99 11.88 0 0 0
08/07/2022
12.49
 5,900 11.82 12.66 11.77 0 0 0
07/07/2022
11.82
 1,800 11.99 11.99 11.66 0 0 0
06/07/2022
11.99
 1,800 11.88 12.71 11.60 0 0 0
05/07/2022
11.88
 32,100 12.21 12.21 11.88 0 0 0
04/07/2022
12.21
 9,000 12.10 12.21 11.88 0 0 0
01/07/2022
12.10
 9,100 12.16 12.21 11.77 0 0 0
30/06/2022
12.16
 10,900 12.21 12.44 12.16 0 0 0
29/06/2022
12.21
 8,408 12.66 12.77 12.21 0 0 0
28/06/2022
12.66
 38,500 12.38 12.88 12.32 0 23,000 -0.5
27/06/2022
12.38
 6,104 12.32 12.94 12.21 0 5,500 -0.1
24/06/2022
12.32
 34,400 12.10 13.05 12.21 0 19,500 -0.4
23/06/2022
12.10
 12,203 11.94 12.66 11.77 0 9,300 -0.2
22/06/2022
11.94
 17,500 11.71 12.66 11.66 0 0 0
21/06/2022
11.71
 77,704 12.10 12.44 11.71 0 0 0
20/06/2022
12.10
 56,500 13.32 14.38 12.10 0 0 0
17/06/2022
13.32
 28,400 13.93 13.93 12.82 0 0 0
16/06/2022
13.93
 12,400 13.32 14.38 13.60 0 0 0
15/06/2022
13.32
 95,500 13.66 13.82 12.77 0 0 0
14/06/2022
13.66
 98,200 14.38 14.38 13.49 0 0 0
13/06/2022
14.38
 70,201 15.66 15.66 14.38 0 0 0
10/06/2022
15.66
 31,500 16.27 16.27 15.66 0 0 0
09/06/2022
16.27
 158,400 16.38 16.38 15.82 0 56,000 -1.6
08/06/2022
16.38
 44,401 15.71 16.54 16.04 0 0 0
07/06/2022
15.71
 86,900 16.82 16.82 15.60 0 0 0
06/06/2022
16.82
 39,100 17.15 17.15 16.65 0 0 0
03/06/2022
17.15
 35,500 17.27 17.65 16.10 0 4,700 -0.1
02/06/2022
17.27
 112,702 16.21 17.27 16.15 0 10,300 -0.3
01/06/2022
16.21
 24,800 16.21 16.21 16.10 0 0 0
31/05/2022
16.21
 25,400 16.49 16.60 16.21 0 0 0
30/05/2022
16.49
 25,443 16.49 16.65 16.10 0 0 0
27/05/2022
16.49
 57,400 16.27 16.99 16.04 0 0 0
26/05/2022
16.27
 11,002 16.27 16.27 15.99 0 0 0
25/05/2022
16.27
 82,800 15.60 17.15 15.60 0 71,400 -2.0
24/05/2022
15.60
 40,500 15.60 16.10 15.43 0 12,700 -0.4
23/05/2022
15.60
 13,001 16.04 17.15 15.60 0 0 0
20/05/2022
16.04
 25,700 17.21 17.76 15.82 0 0 0
19/05/2022
17.21
 80,600 15.88 17.21 14.93 0 0 0
18/05/2022
15.88
 12,500 15.77 16.21 15.27 0 0 0
17/05/2022
15.77
 30,300 14.38 15.77 14.16 0 0 0
16/05/2022
14.38
 54,700 14.49 15.82 13.32 0 0 0
13/05/2022
14.49
 127,958 16.04 16.21 14.49 0 0 0
12/05/2022
16.04
 96,200 17.76 17.76 16.04 0 15,800 -0.5
11/05/2022
17.76
 37,600 18.04 18.04 17.32 0 24,900 -0.8
10/05/2022
18.04
 17,401 17.32 18.26 16.77 0 0 0
09/05/2022
17.32
 104,100 19.21 19.21 17.32 0 0 0
06/05/2022
19.21
 25,000 20.26 20.26 18.71 0 0 0
05/05/2022
20.26
 28,903 20.15 20.65 19.43 0 0 0
04/05/2022
20.15
 39,300 20.54 20.76 19.99 0 11,100 -0.4
29/04/2022
20.54
 26,703 19.99 20.82 19.99 0 0 0
28/04/2022
19.99
 41,920 19.54 20.82 19.71 1,000 0 0.0
27/04/2022
19.54
 52,010 19.32 19.54 18.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |