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

4.82
0.01
(0.21%)
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)
19/09/2022
9.50
 714,300 10.25 10.25 9.44 0 0 0
16/09/2022
10.15
 507,500 10.55 10.65 10 0 0 0
15/09/2022
10.65
 194,900 10.90 10.90 10.65 0 0 0
14/09/2022
10.75
 203,200 10.50 10.80 10.45 0 0 0
13/09/2022
10.90
 252,000 10.90 10.90 10.65 0 0 0
12/09/2022
10.80
 259,700 10.70 10.95 10.70 0 0 0
09/09/2022
10.70
 253,700 10.60 10.70 10.50 0 0 0
08/09/2022
10.60
 383,600 10.65 10.80 10.60 0 0 0
07/09/2022
10.65
 503,500 10.75 10.95 10.65 0 0 0
06/09/2022
10.90
 509,300 11.10 11.15 10.90 0 0 0
05/09/2022
11
 479,300 11.05 11.25 10.95 0 0 0
31/08/2022
11.05
 380,700 11 11.10 10.95 0 0 0
30/08/2022
11.05
 566,900 11.40 11.40 11 0 0 0
29/08/2022
11.05
 1,214,900 11.10 11.45 10.80 0 0 0
26/08/2022
11.40
 1,158,300 11.70 11.80 11.30 0 0 0
25/08/2022
11.90
 522,100 12 12.10 11.85 0 0 0
24/08/2022
11.95
 1,081,500 12.25 12.25 11.80 0 0 0
23/08/2022
12
 964,400 11.60 12.10 11.60 0 0 0
22/08/2022
11.60
 615,700 11.35 12.10 11.30 0 0 0
19/08/2022
11.40
 424,200 11.60 11.75 11.35 0 0 0
18/08/2022
11.35
 277,800 11.50 11.60 11.30 0 0 0
17/08/2022
11.40
 512,400 11.60 11.75 11.35 0 0 0
16/08/2022
11.60
 455,000 11.60 11.65 11.50 0 0 0
15/08/2022
11.55
 623,600 11.80 11.85 11.55 0 0 0
12/08/2022
11.75
 312,000 11.75 11.90 11.70 0 0 0
11/08/2022
11.75
 866,700 12.30 12.30 11.60 0 0 0
10/08/2022
12
 824,200 11.85 12.15 11.80 0 0 0
09/08/2022
11.90
 633,500 12.10 12.20 11.80 0 0 0
08/08/2022
12.05
 828,500 12.10 12.20 11.90 0 0 0
05/08/2022
11.90
 1,152,400 11.45 12.30 11.25 0 0 0
04/08/2022
11.50
 621,700 11.40 11.50 11.20 0 0 0
03/08/2022
11.40
 728,500 11.15 11.70 11.10 0 0 0
02/08/2022
11.15
 545,100 10.90 11.20 10.85 0 0 0
01/08/2022
11.10
 594,800 11 11.15 10.85 0 0 0
29/07/2022
11
 459,100 11.30 11.30 11 0 0 0
28/07/2022
11.30
 988,400 10.75 11.30 10.75 0 0 0
27/07/2022
10.60
 434,200 10.80 10.90 10.45 0 0 0
26/07/2022
10.80
 428,300 10.80 10.90 10.75 0 0 0
25/07/2022
10.70
 388,000 10.60 10.95 10.60 0 0 0
22/07/2022
11
 1,378,600 11 11.15 10.80 0 0 0
21/07/2022
11.35
 2,095,800 11.30 11.75 11.30 0 0 0
20/07/2022
12.10
 634,200 12.70 12.70 12.05 0 0 0
19/07/2022
11.95
 778,800 11.35 11.95 11.30 0 0 0
18/07/2022
11.20
 419,000 11.45 11.45 11.20 0 0 0
15/07/2022
11.30
 368,000 11.30 11.45 11.25 0 0 0
14/07/2022
11.20
 263,200 10.95 11.25 10.95 0 0 0
13/07/2022
11
 460,100 11 11.10 10.85 0 0 0
12/07/2022
11
 264,200 10.65 11.20 10.60 0 0 0
11/07/2022
10.60
 227,000 10.60 10.95 10.60 0 0 0
08/07/2022
10.75
 298,500 10.95 10.95 10.60 0 0 0
07/07/2022
10.60
 190,300 10.50 10.90 10.50 0 0 0
06/07/2022
10.85
 425,200 10.85 11.05 10.80 0 0 0
05/07/2022: Cổ tức tiền mặt tỉ lệ: 7.5%
05/07/2022
11.35
 214,600 11.40 11.75 11.30 0 0 0
04/07/2022
11.40
 348,200 11.45 11.45 11.26 0 0 0
01/07/2022
11.02
 392,000 10.74 11.07 10.60 0 0 0
30/06/2022
10.88
 433,000 11.49 11.54 10.88 0 0 0
29/06/2022
11.49
 265,000 11.54 11.63 11.35 0 0 0
28/06/2022
11.59
 524,600 11.26 11.59 11.26 0 0 0
27/06/2022
11.12
 260,400 11.12 11.17 10.93 0 0 0
24/06/2022
10.84
 348,300 10.98 11.26 10.84 0 0 0
23/06/2022
10.74
 657,100 10.23 10.74 10.04 0 0 0
22/06/2022
10.23
 672,000 10.74 10.93 10.13 0 0 0
21/06/2022
10.60
 946,700 11.26 11.45 10.60 0 0 0
20/06/2022
11.40
 869,600 12.06 12.06 11.40 0 0 0
17/06/2022
12.24
 783,500 11.73 12.62 11.73 0 0 0
16/06/2022
12.24
 630,800 10.84 12.24 10.84 0 0 0
15/06/2022
11.45
 1,094,700 12.53 12.57 11.45 0 0 0
14/06/2022
12.29
 1,105,200 12.48 13.09 12.20 0 0 0
13/06/2022
13.09
 1,822,200 13.14 13.60 13.09 0 0 0
10/06/2022
14.07
 701,100 14.87 14.87 14.07 0 0 0
09/06/2022
14.92
 834,400 14.54 15.01 14.45 0 0 0
08/06/2022
14.36
 831,600 14.50 14.92 14.36 0 0 0
07/06/2022
14.31
 738,600 14.54 14.54 13.51 0 0 0
06/06/2022
14.45
 841,800 14.73 14.92 14.45 0 0 0
03/06/2022
14.36
 548,700 14.68 14.73 14.26 0 0 0
02/06/2022
14.68
 996,000 14.92 15.15 14.45 0 0 0
01/06/2022
15.20
 1,013,800 15.01 15.39 14.64 0 0 0
31/05/2022
15.20
 1,436,000 14.64 15.29 14.26 0 0 0
30/05/2022
14.50
 627,300 14.45 14.92 14.40 0 0 0
27/05/2022
14.31
 1,294,900 14.50 15.15 14.07 0 0 0
26/05/2022
14.50
 1,568,400 13.89 14.50 13.60 0 0 0
25/05/2022
13.56
 666,000 12.90 13.56 12.76 0 0 0
24/05/2022
12.71
 543,000 13.23 13.23 12.71 0 0 0
23/05/2022
13.28
 427,000 13.42 13.60 12.95 0 0 0
20/05/2022
13.37
 501,800 13.51 13.79 13.09 0 0 0
19/05/2022
13.37
 612,000 12.48 13.42 12.34 0 0 0
18/05/2022
12.95
 437,200 13.14 13.32 12.90 0 0 0
17/05/2022
12.67
 590,600 12.10 12.67 12.01 0 0 0
16/05/2022
11.87
 578,600 12.39 12.95 11.87 0 0 0
13/05/2022
12.10
 728,500 13.00 13.23 12.10 0 0 0
12/05/2022
13.00
 794,000 14.12 14.45 13.00 0 0 0
11/05/2022
13.93
 421,600 14.21 14.31 13.93 0 0 0
10/05/2022
14.03
 1,254,400 13.70 14.17 13.60 0 0 0
09/05/2022
14.59
 789,000 15.48 15.58 14.59 0 0 0
06/05/2022
15.67
 437,400 15.95 16.28 15.62 0 0 0
05/05/2022
16.33
 716,100 16.42 16.51 15.95 0 0 0
04/05/2022
15.95
 985,600 16.65 16.65 15.53 0 0 0
29/04/2022
16.65
 540,300 16.51 17.08 16.42 0 0 0
28/04/2022
16.51
 601,000 15.76 16.89 15.76 0 100 -0.0
27/04/2022
15.81
 949,200 15.53 16.14 15.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |