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

3.45
0.09
(2.68%)
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) 		-0.36 -9.68% 17,541,400 0 0
3.03
4.54
3.36
2 tháng
(2024-09-23) 		-1.32 -28.21% 36,248,600 0 0
3.03
5
3.36
3 tháng
(2024-08-23) 		-2.01 -37.43% 44,290,500 0 0
3.03
5.40
3.36
6 tháng
(2024-05-27) 		-3.85 -53.40% 121,379,100 0 0
3.03
7.70
3.36
12 tháng
(2023-11-27) 		-6.59 -66.23% 283,251,200 0 0
3.03
11.10
3.36
24 tháng
(2022-12-02) 		-2.94 -46.67% 628,825,500 0 0
3.03
15.50
3.36
36 tháng
(2021-12-07) 		-16.30 -82.91% 816,085,900 -100 -0.0
3.03
27.49
3.36
60 tháng
(2020-06-24) 		-14.57 -81.26% 1,058,400,890 0 0.0
3.03
30.30
3.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |