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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |