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)
26/04/2022
16.19
 1,106,100 15.15 16.19 15.06 0 0 0
25/04/2022
16.19
 977,300 17.36 17.50 16.19 0 0 0
22/04/2022
17.36
 5,521,500 17.36 18.30 17.36 0 0 0
21/04/2022
18.62
 158,800 18.62 18.62 18.62 0 0 0
20/04/2022
19.99
 768,600 21.49 21.49 19.99 0 0 0
19/04/2022
21.49
 435,100 21.77 22.24 21.44 0 0 0
18/04/2022
21.77
 676,000 21.63 22.33 21.39 0 0 0
15/04/2022
21.58
 388,300 21.77 22.14 21.16 0 0 0
14/04/2022
21.77
 473,100 21.96 22.33 21.39 0 0 0
13/04/2022
21.02
 389,400 21.16 21.63 20.64 0 0 0
12/04/2022
20.88
 791,400 22.42 22.71 20.88 0 0 0
08/04/2022
22.42
 320,200 23.18 23.60 22.42 0 0 0
07/04/2022
23.18
 462,400 23.08 23.79 22.71 0 0 0
06/04/2022
23.08
 387,800 23.36 23.64 22.99 0 0 0
05/04/2022
23.64
 395,500 23.83 23.83 23.36 0 0 0
04/04/2022
23.27
 380,000 23.13 23.64 23.08 0 0 0
01/04/2022
22.89
 862,800 22.61 23.36 22.42 0 0 0
31/03/2022
23.36
 714,700 24.25 24.68 23.03 0 0 0
30/03/2022
24.25
 1,021,200 24.91 25.33 23.93 0 0 0
29/03/2022
25.33
 903,300 24.86 25.76 24.82 0 0 0
28/03/2022
25.15
 1,021,400 24.58 25.52 24.58 0 0 0
25/03/2022
25.43
 639,100 25.43 25.66 25.10 0 0 0
24/03/2022
25.43
 1,029,600 25.85 26.27 25.38 0 0 0
23/03/2022
25.33
 887,300 25.52 25.90 25.24 0 0 0
22/03/2022
25.80
 1,133,200 26.08 26.55 25.80 0 0 0
21/03/2022
25.52
 1,031,600 25.24 25.71 24.58 0 0 0
18/03/2022
25.00
 787,600 25.43 25.66 24.96 0 0 0
17/03/2022
24.68
 871,600 24.11 24.96 24.11 0 0 0
16/03/2022
24.86
 678,300 25.15 25.43 24.63 0 0 0
15/03/2022
25.19
 2,304,900 24.30 25.76 23.93 0 0 0
14/03/2022
25.57
 2,246,600 26.74 26.93 25.57 0 0 0
11/03/2022
27.44
 2,284,900 27.49 28.43 26.93 0 0 0
10/03/2022
27.49
 2,636,600 26.27 28.15 25.90 0 0 0
09/03/2022
27.26
 3,370,000 25.90 27.26 25.43 0 0 0
08/03/2022
25.47
 1,517,400 26.22 26.55 25.43 0 0 0
07/03/2022
26.60
 2,109,500 26.27 26.60 25.80 0 0 0
04/03/2022
24.86
 2,761,000 25.33 25.71 24.54 0 0 0
03/03/2022
25.80
 2,342,500 26.55 26.74 25.38 0 0 0
02/03/2022
26.22
 1,601,900 27.21 27.21 26.08 0 0 0
01/03/2022
25.80
 1,797,500 26.74 26.74 25.66 0 0 0
28/02/2022
26.74
 1,589,700 25.90 27.12 25.52 0 0 0
25/02/2022
25.52
 1,734,400 26.18 26.27 25.15 0 0 0
24/02/2022
26.60
 2,899,600 25.05 26.88 24.86 0 0 0
23/02/2022
25.15
 3,538,200 26.08 26.08 24.86 0 0 0
22/02/2022
24.40
 3,373,000 23.36 24.40 22.85 0 0 0
21/02/2022
22.80
 1,199,500 22.71 23.22 22.71 0 0 0
18/02/2022
22.47
 909,700 22.71 22.85 22.24 0 0 0
17/02/2022
22.75
 1,926,500 22.00 22.94 21.49 0 0 0
16/02/2022
22.00
 1,395,100 22.10 22.24 21.77 0 0 0
15/02/2022
22.57
 1,721,400 23.27 23.79 22.57 0 0 0
14/02/2022
23.18
 2,818,400 22.38 23.18 22.24 0 0 0
11/02/2022
21.67
 1,292,300 21.58 22.42 21.49 0 0 0
10/02/2022
21.44
 580,100 21.25 21.67 21.02 0 0 0
09/02/2022
21.02
 863,100 20.27 21.44 20.08 0 0 0
08/02/2022
20.36
 543,300 20.64 20.78 20.36 0 0 0
07/02/2022
20.64
 435,800 20.78 20.78 20.17 0 0 0
28/01/2022
19.66
 826,400 20.36 20.64 19.42 0 0 0
27/01/2022
20.60
 352,900 21.02 21.02 20.50 0 0 0
26/01/2022
20.64
 437,400 20.92 21.02 20.27 0 0 0
25/01/2022
20.60
 486,200 20.69 21.06 20.31 0 0 0
24/01/2022
21.11
 822,200 21.58 22.33 21.11 0 0 0
21/01/2022
21.35
 831,200 21.53 21.53 21.02 0 0 0
20/01/2022
20.97
 584,600 20.74 21.30 20.55 0 0 0
19/01/2022
20.45
 358,300 21.20 21.30 20.45 0 0 0
18/01/2022
20.55
 858,100 20.50 20.88 19.99 0 0 0
17/01/2022
20.50
 766,100 21.11 21.67 19.89 0 0 0
14/01/2022
20.64
 461,900 20.08 21.11 19.70 0 0 0
13/01/2022
20.64
 842,600 22.33 22.52 20.64 0 0 0
12/01/2022
21.72
 1,470,700 21.35 21.72 20.64 0 0 0
11/01/2022
20.31
 955,800 20.92 21.16 19.99 0 0 0
10/01/2022
21.16
 1,611,100 21.81 22.19 21.16 0 0 0
07/01/2022
22.47
 995,100 23.03 23.18 22.33 0 0 0
06/01/2022
22.52
 1,808,300 22.38 22.99 21.58 0 0 0
05/01/2022
22.24
 1,517,500 22.38 22.99 22.14 0 0 0
04/01/2022
21.77
 1,016,200 21.58 21.96 21.16 0 0 0
31/12/2021
21.35
 783,100 21.96 22.14 21.20 0 0 0
30/12/2021
22.14
 1,473,500 22.71 22.80 21.67 0 0 0
29/12/2021
22.47
 2,406,500 22.47 22.47 22.05 0 0 0
28/12/2021
21.02
 820,100 19.94 21.02 19.94 0 0 0
27/12/2021
19.66
 349,200 19.94 19.94 19.52 0 0 0
24/12/2021
19.80
 542,400 19.89 20.08 19.56 0 0 0
23/12/2021
19.66
 1,271,600 19.38 20.08 18.77 0 0 0
22/12/2021
19.23
 829,600 20.08 20.08 19.23 0 0 0
21/12/2021
19.56
 635,000 19.23 19.94 19.05 0 0 0
20/12/2021
19.23
 952,700 19.99 19.99 18.95 0 0 0
17/12/2021
19.94
 904,600 20.64 20.64 19.80 0 0 0
16/12/2021
20.31
 564,500 21.02 21.02 20.27 0 0 0
15/12/2021
20.64
 1,206,300 20.17 21.30 20.08 0 0 0
14/12/2021
19.94
 1,134,500 19.42 20.08 19.42 0 0 0
13/12/2021
19.38
 1,045,300 19.23 19.66 18.95 0 0 0
10/12/2021
19.14
 455,500 19.33 19.33 18.95 0 0 0
09/12/2021
19.33
 454,200 19.47 19.66 19.23 0 0 0
08/12/2021
19.66
 556,800 19.99 20.08 19.52 0 0 0
07/12/2021
19.66
 808,600 19.23 19.66 18.95 0 0 0
06/12/2021
18.77
 776,800 19.23 19.70 18.62 0 0 0
03/12/2021
19.61
 922,500 19.70 19.80 19.05 0 0 0
02/12/2021
19.61
 772,900 19.70 19.75 19.28 0 0 0
01/12/2021
19.70
 735,100 19.14 19.89 19.05 0 0 0
30/11/2021
19.66
 1,096,100 19.61 20.08 19.19 0 0 0
29/11/2021
19.61
 2,279,100 18.77 20.08 18.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |