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

12.80
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
(2024-10-22) 		-0.40 -3.05% 668,218 0 0
12.60
13.30
12.70
2 tháng
(2024-09-23) 		-0.10 -0.78% 1,607,605 0 0
12.60
13.30
12.70
3 tháng
(2024-08-23) 		-0.50 -3.79% 2,298,315 0 0
12.40
13.30
12.70
6 tháng
(2024-05-27) 		-1.30 -9.29% 7,287,900 -25 -0.0
12.40
14.30
12.70
12 tháng
(2023-11-27) 		0.09 0.69% 12,590,755 -31 -0.0
12.04
14.70
12.70
24 tháng
(2022-12-02) 		2.52 24.80% 25,451,231 -368,662 -6.2
10.03
15.02
12.70
36 tháng
(2021-12-07) 		-4.53 -26.28% 36,390,298 -344,562 -3.3
7.72
25.15
12.70
60 tháng
(2019-12-18) 		6.84 116.80% 67,492,131 -596,234 -3.4
4.02
25.15
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |