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
(2024-08-20) 		-0.40 -3.05% 1,054,100 0 0
12.40
13.50
12.70
2 tháng
(2024-07-22) 		-0.50 -3.79% 2,280,100 -25 -0.0
12.40
13.50
12.70
3 tháng
(2024-06-21) 		-0.70 -5.22% 3,918,900 -25 -0.0
12.40
13.80
12.70
6 tháng
(2024-03-25) 		-1.20 -8.63% 7,106,400 -25 -0.0
12.40
14.30
12.70
12 tháng
(2023-09-25) 		0.71 5.94% 12,699,500 -80,351 -1.3
11.38
14.70
12.70
24 tháng
(2022-09-30) 		0.21 1.67% 24,502,576 -370,162 -6.2
7.72
15.02
12.70
36 tháng
(2021-10-05) 		-5.61 -30.64% 42,001,002 -257,262 -1.3
7.72
25.15
12.70
60 tháng
(2019-10-16) 		7.08 125.84% 65,917,136 -597,034 -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)
26/04/2022
19.32
 86,400 20.15 20.15 18.15 0 0 0
25/04/2022
20.15
 166,720 22.37 22.37 20.15 0 0 0
22/04/2022
22.37
 183,600 24.82 24.82 22.37 0 0 0
21/04/2022
24.82
 46,700 24.26 25.54 23.21 900 0 0.0
20/04/2022
24.26
 140,720 24.43 25.54 24.26 600 0 0.0
19/04/2022
24.43
 403,800 22.21 24.43 22.21 0 0 0
18/04/2022
22.21
 26,700 22.71 22.87 22.04 0 0 0
15/04/2022
22.71
 37,400 22.76 22.93 22.21 0 0 0
14/04/2022
22.76
 90,700 22.59 23.43 22.76 0 0 0
13/04/2022
22.59
 34,100 21.65 23.21 21.65 0 0 0
12/04/2022
21.65
 64,300 23.65 23.65 21.65 0 0 0
08/04/2022
23.65
 50,600 23.21 23.76 22.37 0 0 0
07/04/2022
23.21
 50,812 23.32 23.32 22.76 0 0 0
06/04/2022
23.32
 58,400 23.71 23.82 23.09 0 0 0
05/04/2022
23.71
 34,500 24.26 24.98 23.59 0 0 0
04/04/2022
24.26
 42,400 24.98 25.15 24.15 0 10,500 -0.5
01/04/2022
24.98
 63,600 23.59 25.43 23.59 0 0 0
31/03/2022
23.59
 55,460 23.59 23.71 23.04 1,000 0 0.0
30/03/2022
23.59
 57,800 24.20 24.98 23.32 0 0 0
29/03/2022
24.20
 59,500 25.15 25.15 24.15 0 1,000 -0.0
28/03/2022
25.15
 86,600 24.54 25.20 23.98 0 500 -0.0
25/03/2022
24.54
 160,184 23.21 24.76 23.32 900 0 0.0
24/03/2022
23.21
 113,200 22.43 23.21 22.48 1,000 0 0.0
23/03/2022
22.43
 73,800 21.76 23.26 21.82 0 0 0
22/03/2022
21.76
 68,005 21.65 22.37 21.65 0 0 0
21/03/2022
21.65
 87,900 20.54 21.65 20.04 0 0 0
18/03/2022
20.54
 29,500 20.76 20.93 20.54 0 0 0
17/03/2022
20.76
 26,200 20.04 21.15 20.04 400 600 -0.0
16/03/2022
20.04
 28,400 19.71 20.32 19.54 3,900 0 0.1
15/03/2022
19.71
 39,800 20.10 20.10 19.54 300 1,000 -0.0
14/03/2022
20.10
 102,800 21.54 21.54 19.99 16,600 0 0.6
11/03/2022
21.54
 41,034 22.59 22.59 21.54 0 0 0
10/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
10/03/2022
22.59
 80,100 22.37 23.15 21.37 0 0 0
09/03/2022
22.37
 88,400 22.37 22.97 21.72 0 0 0
08/03/2022
22.37
 78,000 23.78 23.78 22.21 1,700 1,300 0.0
07/03/2022
23.78
 196,906 22.81 24.38 22.64 36,100 0 1.5
04/03/2022
22.81
 37,265 23.24 23.84 22.81 400 0 0.0
03/03/2022
23.24
 222,800 22.05 23.56 22.37 4,300 0 0.2
02/03/2022
22.05
 67,300 22.54 22.81 21.94 2,200 0 0.1
01/03/2022
22.54
 74,400 22.75 23.02 21.99 1,000 0 0.0
28/02/2022
22.75
 130,938 21.61 23.29 20.69 600 5,500 -0.2
25/02/2022
21.61
 148,712 23.35 23.35 21.61 0 0 0
24/02/2022
23.35
 164,700 23.51 23.84 21.51 0 0 0
23/02/2022
23.51
 161,014 22.75 24.27 22.91 28,300 0 1.2
22/02/2022
22.75
 131,000 21.78 23.02 21.13 0 0 0
21/02/2022
21.78
 88,200 21.61 22.21 21.51 0 0 0
18/02/2022
21.61
 118,900 21.89 22.48 20.59 0 0 0
17/02/2022
21.89
 129,320 21.61 22.37 21.18 0 0 0
16/02/2022
21.61
 215,500 20.31 21.61 20.04 0 0 0
15/02/2022
20.31
 271,149 19.12 20.48 18.91 0 0 0
14/02/2022
19.12
 146,820 18.31 19.72 18.26 0 500 -0.0
11/02/2022
18.31
 12,100 18.15 18.36 18.15 1,400 0 0.0
10/02/2022
18.15
 40,400 18.42 18.63 18.15 0 0 0
09/02/2022
18.42
 19,400 18.42 18.69 18.15 4,800 0 0.2
08/02/2022
18.42
 36,100 18.47 18.69 17.98 0 0 0
07/02/2022
18.47
 21,700 18.36 18.47 18.04 6,600 100 0.2
28/01/2022
18.36
 30,768 17.50 18.36 17.33 5,200 0 0.2
27/01/2022
17.50
 37,800 18.04 18.04 17.33 9,200 0 0.3
26/01/2022
18.04
 11,600 18.36 18.53 17.98 800 0 0.0
25/01/2022
18.36
 75,400 17.93 18.96 17.61 1,500 100 0.0
24/01/2022
17.93
 48,000 18.80 18.96 17.93 12,400 2,400 0.3
21/01/2022
18.80
 99,900 18.63 19.23 18.31 39,100 1,200 1.3
20/01/2022
18.63
 70,400 17.98 19.77 18.20 100 0 0.0
19/01/2022
17.98
 94,800 16.36 17.98 17.28 15,300 0 0.5
18/01/2022
16.36
 18,400 16.47 17.06 16.36 0 0 0
17/01/2022
16.47
 46,200 17.61 17.61 16.41 0 0 0
14/01/2022
17.61
 8,700 17.28 17.61 17.28 0 0 0
13/01/2022
17.28
 22,600 17.61 17.88 17.06 0 0 0
12/01/2022
17.61
 90,100 17.93 18.20 17.28 13,600 0 0.4
11/01/2022
17.93
 24,200 18.42 18.42 17.88 0 0 0
10/01/2022
18.42
 60,171 18.63 18.96 18.20 0 0 0
07/01/2022
18.63
 75,342 18.20 18.91 18.31 18,600 0 0.6
06/01/2022
18.20
 102,900 17.88 18.80 17.61 0 0 0
05/01/2022
17.88
 40,200 17.77 18.09 17.39 0 0 0
04/01/2022
17.77
 74,500 17.82 17.98 17.77 0 0 0
31/12/2021
17.82
 45,126 18.04 18.15 17.82 30,500 0 1.0
30/12/2021
18.04
 32,680 18.15 18.26 17.88 10,100 0 0.3
29/12/2021
18.15
 57,200 17.61 18.31 17.61 36,100 0 1.2
28/12/2021
17.61
 75,000 17.82 17.82 17.33 0 0 0
27/12/2021
17.82
 15,300 17.44 17.82 17.12 400 0 0.0
24/12/2021
17.44
 22,700 17.61 17.88 17.33 3,500 0 0.1
23/12/2021
17.61
 57,900 18.04 18.04 17.12 0 0 0
22/12/2021
18.04
 95,100 18.20 18.42 17.88 0 0 0
21/12/2021
18.20
 161,691 17.12 18.69 17.01 0 0 0
20/12/2021
17.12
 20,500 17.33 17.33 16.90 0 0 0
17/12/2021
17.33
 98,289 17.01 17.61 16.79 0 0 0
16/12/2021
17.01
 33,000 17.17 17.33 16.85 0 0 0
15/12/2021
17.17
 34,600 17.17 17.39 17.06 0 0 0
14/12/2021
17.17
 45,600 16.68 17.17 16.79 0 1,200 -0.0
13/12/2021
16.68
 33,000 16.90 17.06 16.68 0 0 0
10/12/2021
16.90
 17,322 17.06 17.28 16.85 0 0 0
09/12/2021
17.06
 20,000 16.79 17.12 16.85 0 0 0
08/12/2021
16.79
 22,820 17.23 17.23 16.52 0 0 0
07/12/2021
17.23
 50,100 16.31 17.28 16.36 10,200 0 0.3
06/12/2021
16.31
 41,425 16.74 16.74 16.25 0 0 0
03/12/2021
16.74
 63,400 16.74 17.01 16.58 15,400 0 0.5
02/12/2021
16.74
 33,900 16.85 16.90 16.58 5,500 0 0.2
01/12/2021
16.85
 35,022 16.52 16.85 16.52 6,800 0 0.2
30/11/2021
16.52
 46,600 16.36 16.74 16.36 0 0 0
29/11/2021
16.36
 64,180 16.58 16.58 16.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |