CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

20
1
(5.26%)
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
(2025-11-17) 		-0.20 -1% 129,100 0 0
18
20
19.50
2 tháng
(2025-10-16) 		0.30 1.54% 153,600 0 0
18
21
19.50
3 tháng
(2025-09-16) 		1.80 10% 378,700 0 0
17.90
21
19.50
6 tháng
(2025-06-18) 		5.04 34.14% 2,086,100 0 0
12.99
21
19.50
12 tháng
(2024-12-20) 		7.70 63.59% 2,868,260 -13,500 -0.2
11.12
21
19.50
24 tháng
(2023-12-26) 		13.70 224.37% 9,358,952 -13,500 -0.2
6.10
21
19.50
36 tháng
(2023-01-03) 		12.63 176.15% 14,046,754 -13,500 -0.2
5.52
21
19.50
60 tháng
(2021-01-11) 		12.95 188.92% 37,155,972 -19,900 -0.3
5.52
21
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2023
6.01
 23,200 6.10 6.10 5.91 0 0 0
08/12/2023
6.10
 8,200 6.10 6.10 6.10 0 0 0
07/12/2023
6.10
 19,800 6.20 6.20 6.10 0 0 0
06/12/2023
6.20
 20,900 6.20 6.20 6.01 0 0 0
05/12/2023
6.20
 14,900 6.39 6.39 6.10 0 0 0
04/12/2023
6.39
 4,400 6.20 6.39 6.20 0 0 0
01/12/2023
6.20
 2,500 6.20 6.20 6.10 0 0 0
30/11/2023
6.20
 2,800 6.30 6.30 6.10 0 0 0
29/11/2023
6.30
 9,500 6.20 6.30 6.20 0 0 0
28/11/2023
6.20
 6,000 6.10 6.30 6.10 0 0 0
27/11/2023
6.10
 17,900 6.10 6.39 6.10 0 0 0
24/11/2023
6.10
 5,000 6.39 6.39 6.10 0 0 0
23/11/2023
6.39
 1,600 6.39 6.39 6.30 0 0 0
22/11/2023
6.39
 9,600 6.30 6.39 6.30 0 0 0
21/11/2023
6.30
 7,200 6.39 6.59 6.30 0 0 0
20/11/2023
6.39
 400 6.39 6.39 6.39 0 0 0
17/11/2023
6.39
 6,100 6.30 6.39 6.39 0 0 0
16/11/2023
6.30
 21,000 6.49 6.49 6.30 0 0 0
15/11/2023
6.49
 9,500 6.69 6.78 6.39 0 0 0
14/11/2023
6.69
 361,800 6.20 6.78 6.30 0 0 0
13/11/2023
6.20
 10,600 6.20 6.30 6.20 0 0 0
10/11/2023
6.20
 6,900 6.10 6.30 6.20 0 0 0
09/11/2023
6.10
 6,300 6.10 6.30 6.10 0 0 0
08/11/2023
6.10
 1,500 6.20 6.20 6.01 0 0 0
06/11/2023
6.20
 5,400 6.30 6.30 6.20 0 0 0
03/11/2023
6.30
 25,500 6.30 6.30 6.10 0 0 0
02/11/2023
6.30
 3,500 6.01 6.30 5.91 0 0 0
01/11/2023
6.01
 1,900 5.81 6.01 6.01 0 0 0
31/10/2023
5.81
 1,000 6.20 6.20 5.81 0 0 0
30/10/2023
6.20
 4,000 6.10 6.20 6.20 0 0 0
27/10/2023
6.10
 10,000 6.10 6.10 5.81 0 0 0
26/10/2023
6.10
 6,800 6.30 6.30 6.10 0 0 0
25/10/2023
6.30
 21,400 6.10 6.39 6.10 0 0 0
24/10/2023
6.10
 11,300 6.10 6.10 6.10 0 0 0
23/10/2023
6.10
 3,200 6.20 6.20 6.01 0 0 0
20/10/2023
6.20
 11,900 6.10 6.20 6.10 0 0 0
19/10/2023
6.10
 2,700 6.39 6.49 5.91 0 0 0
17/10/2023
6.39
 86,900 6.30 6.59 6.30 0 0 0
16/10/2023
6.30
 84,100 6.20 6.49 6.10 0 0 0
13/10/2023
6.20
 17,100 6.10 6.20 6.10 0 0 0
12/10/2023
6.10
 7,000 6.10 6.20 6.10 0 0 0
11/10/2023
6.10
 8,200 6.10 6.30 6.10 0 0 0
10/10/2023
6.10
 12,800 6.10 6.20 6.10 0 0 0
09/10/2023
6.10
 13,400 6.69 6.69 6.01 0 0 0
06/10/2023
6.69
 1,100 6.39 6.69 6.30 0 0 0
05/10/2023
6.39
 2,400 6.20 6.39 6.20 0 0 0
04/10/2023
6.20
 1,800 6.78 6.78 6.20 0 0 0
03/10/2023
6.78
 5,300 6.88 6.88 6.10 0 0 0
02/10/2023
6.88
 16,900 6.39 7.07 6.78 0 0 0
29/09/2023
6.39
 3,300 6.88 6.88 6.39 0 0 0
28/09/2023
6.88
 4,000 6.49 6.88 6.59 0 0 0
27/09/2023
6.49
 2,400 6.30 6.78 6.10 0 0 0
26/09/2023
6.30
 1,400 6.30 6.39 6.30 0 0 0
25/09/2023
6.30
 19,000 6.78 6.78 6.10 0 0 0
22/09/2023
6.78
 24,900 6.30 7.27 6.59 0 0 0
21/09/2023
6.30
 35,800 7.56 8.04 6.30 0 0 0
20/09/2023
7.56
 105,400 6.78 7.56 6.69 0 0 0
19/09/2023
6.78
 167,500 6.30 6.78 6.49 0 0 0
18/09/2023
6.30
 300 6.30 6.59 6.30 0 0 0
15/09/2023
6.30
 66,000 6.20 6.30 6.20 0 0 0
14/09/2023
6.20
 59,700 6.39 6.39 6.20 0 0 0
13/09/2023
6.39
 52,800 6.30 6.39 6.20 0 0 0
11/09/2023
6.30
 68,600 6.30 6.39 6.20 0 0 0
08/09/2023
6.30
 39,300 6.20 6.30 6.20 0 0 0
07/09/2023
6.20
 100 6.10 6.20 6.20 0 0 0
06/09/2023
6.10
 7,500 6.10 6.49 6.10 0 0 0
05/09/2023
6.10
 27,000 6.49 6.59 6.10 0 0 0
31/08/2023
6.49
 145,600 6.30 6.59 6.49 0 0 0
29/08/2023
6.30
 28,800 6.20 6.49 6.01 0 0 0
28/08/2023
6.20
 2,100 5.91 6.20 6.10 0 0 0
25/08/2023
5.91
 6,100 6.20 6.59 5.81 0 0 0
24/08/2023
6.20
 5,000 6.10 6.20 6.20 0 0 0
23/08/2023
6.10
 2,700 6.20 6.69 6.10 0 0 0
22/08/2023
6.20
 14,900 6.30 6.30 6.20 0 0 0
21/08/2023
6.30
 46,100 6.10 6.30 6.10 0 0 0
18/08/2023
6.10
 19,000 6.39 6.59 6.01 0 0 0
17/08/2023
6.39
 0 6.39 6.39 6.39 0 0 0
16/08/2023
6.39
 3,000 6.69 6.69 6.39 0 0 0
15/08/2023
6.69
 0 6.69 6.69 6.69 0 0 0
14/08/2023
6.69
 8,000 6.59 6.78 6.69 0 0 0
11/08/2023
6.59
 26,500 6.49 6.78 6.59 0 0 0
10/08/2023
6.49
 18,700 6.78 6.78 6.49 0 0 0
09/08/2023
6.78
 18,900 6.59 6.78 6.59 0 0 0
08/08/2023
6.59
 83,300 6.78 6.98 6.59 0 0 0
07/08/2023
6.78
 77,000 6.59 6.88 6.49 0 0 0
04/08/2023
6.59
 110,800 6.20 6.59 6.20 0 0 0
03/08/2023
6.20
 101,800 6.01 6.20 5.81 0 0 0
02/08/2023
6.01
 30,100 5.81 6.30 5.91 0 0 0
01/08/2023
5.81
 130,600 6.39 6.39 5.81 0 0 0
31/07/2023
6.39
 66,400 6.39 6.39 6.10 0 0 0
28/07/2023
6.39
 30,500 6.39 6.39 6.20 0 0 0
27/07/2023
6.39
 10,900 6.69 6.69 6.39 0 500 -0.0
26/07/2023
6.69
 3,000 6.69 6.78 6.39 0 0 0
25/07/2023
6.69
 44,600 6.69 6.78 6.69 0 0 0
24/07/2023
6.69
 700 6.30 6.69 6.39 0 0 0
21/07/2023
6.30
 16,900 6.30 6.49 6.30 0 0 0
20/07/2023
6.30
 2,700 6.30 6.78 6.30 0 0 0
19/07/2023
6.30
 17,400 6.30 6.88 6.30 0 0 0
18/07/2023
6.30
 8,000 6.30 6.30 6.30 0 0 0
17/07/2023
6.30
 2,000 6.30 6.39 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |