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)
14/07/2023
6.30
 2,000 6.39 6.39 6.30 0 0 0
13/07/2023
6.39
 100 6.20 6.39 6.39 0 0 0
12/07/2023
6.20
 14,700 6.10 6.20 6.20 0 0 0
11/07/2023
6.10
 3,400 6.49 6.49 6.10 0 0 0
10/07/2023
6.49
 2,800 6.20 6.49 6.30 0 0 0
07/07/2023
6.20
 3,200 6.01 6.49 6.20 0 0 0
06/07/2023
6.01
 1,700 6.20 6.20 6.01 0 0 0
05/07/2023
6.20
 600 6.49 6.49 6.20 0 0 0
04/07/2023
6.49
 5,000 6.30 6.59 6.20 0 0 0
03/07/2023
6.30
 6,000 6.59 6.59 6.30 0 0 0
30/06/2023
6.59
 3,600 6.39 6.59 6.49 0 0 0
29/06/2023
6.39
 7,500 6.39 6.49 6.39 0 0 0
28/06/2023
6.39
 21,900 6.39 6.78 6.30 0 0 0
27/06/2023
6.39
 2,100 6.30 6.59 6.30 0 0 0
26/06/2023
6.30
 8,800 6.39 6.39 5.91 0 0 0
23/06/2023
6.39
 7,500 6.30 6.49 6.30 0 0 0
22/06/2023
6.30
 7,400 6.49 6.49 6.30 0 0 0
21/06/2023
6.49
 5,300 6.49 6.59 6.49 0 0 0
20/06/2023
6.49
 14,400 6.59 6.59 6.39 0 0 0
19/06/2023
6.59
 2,500 6.88 6.98 6.59 0 0 0
16/06/2023
6.88
 1,200 6.59 6.88 6.78 0 0 0
15/06/2023
6.59
 17,100 6.69 6.78 6.59 0 0 0
14/06/2023
6.69
 7,000 6.78 6.78 6.69 0 0 0
13/06/2023
6.78
 14,900 6.49 6.78 6.49 0 0 0
12/06/2023
6.49
 500 6.59 7.17 6.49 0 0 0
09/06/2023
6.59
 18,800 6.78 6.78 6.39 0 0 0
08/06/2023
6.78
 5,600 7.07 7.17 6.49 0 0 0
07/06/2023
7.07
 24,100 6.69 7.65 6.78 0 0 0
06/06/2023
6.69
 4,500 6.78 6.78 6.69 0 0 0
05/06/2023
6.78
 22,800 6.59 6.88 6.69 0 0 0
02/06/2023
6.59
 11,900 6.69 6.78 6.59 0 0 0
01/06/2023
6.69
 2,400 6.69 6.69 6.69 0 0 0
31/05/2023
6.69
 8,000 6.59 6.98 6.59 0 0 0
30/05/2023
6.59
 9,300 6.59 6.69 6.30 0 0 0
29/05/2023
6.59
 0 6.59 6.59 6.59 0 0 0
26/05/2023
6.59
 7,200 6.59 6.69 6.59 0 0 0
25/05/2023
6.59
 10,800 6.69 6.78 6.59 0 0 0
24/05/2023
6.69
 1,300 6.69 6.69 6.69 0 0 0
23/05/2023
6.69
 9,800 6.30 6.69 6.59 0 0 0
22/05/2023
6.30
 12,200 6.78 6.78 6.30 0 0 0
19/05/2023
6.78
 1,200 6.78 6.78 6.69 0 0 0
18/05/2023
6.78
 9,900 6.59 6.78 6.69 0 0 0
17/05/2023
6.59
 2,800 6.59 6.78 6.59 0 0 0
16/05/2023
6.59
 15,100 6.49 6.69 6.59 0 0 0
15/05/2023
6.49
 19,700 6.39 6.78 6.49 0 0 0
12/05/2023
6.39
 12,200 6.30 6.59 6.39 0 0 0
11/05/2023
6.30
 17,700 6.20 6.30 6.10 0 0 0
10/05/2023
6.20
 32,801 6.01 6.49 5.81 400 0 0.0
09/05/2023
6.01
 300 6.01 6.01 5.81 100 0 0.0
08/05/2023
6.01
 4,400 5.81 6.01 5.33 0 0 0
05/05/2023
5.81
 7,600 6.01 6.01 5.81 0 0 0
04/05/2023
6.01
 1,201 5.81 6.01 5.81 0 0 0
28/04/2023
5.81
 900 6.10 6.10 5.81 0 0 0
27/04/2023
6.10
 2,700 5.81 6.10 5.33 0 0 0
26/04/2023
5.81
 2,000 5.81 5.81 5.81 0 0 0
25/04/2023
5.81
 4,700 5.81 6.10 5.81 0 0 0
24/04/2023
5.81
 1,700 5.81 5.81 5.81 0 0 0
21/04/2023
5.81
 100 5.52 5.81 5.81 0 0 0
20/04/2023
5.52
 6,900 5.91 6.01 5.33 0 0 0
19/04/2023
5.91
 2,100 6.01 6.01 5.91 0 0 0
18/04/2023
6.01
 6,100 6.10 6.10 5.81 0 0 0
17/04/2023
6.10
 300 5.81 6.10 6.01 0 0 0
14/04/2023
5.81
 6,200 5.91 5.91 5.81 0 0 0
13/04/2023
5.91
 6,000 5.91 5.91 5.81 0 0 0
12/04/2023
5.91
 4,200 5.91 6.10 5.91 0 0 0
11/04/2023
5.91
 5,900 6.01 6.01 5.91 0 0 0
10/04/2023
6.01
 3,300 6.20 6.20 6.01 0 0 0
07/04/2023
6.20
 2,800 6.10 6.20 6.20 0 0 0
06/04/2023
6.10
 5,700 6.10 6.30 6.10 0 0 0
05/04/2023
6.10
 1,500 6.20 6.20 6.01 0 0 0
04/04/2023
6.20
 10,000 6.01 6.20 5.81 0 0 0
03/04/2023
6.01
 4,000 5.91 6.01 6.01 0 0 0
31/03/2023
5.91
 300 6.01 6.01 5.81 0 0 0
30/03/2023
6.01
 7,300 6.01 6.30 6.01 0 0 0
29/03/2023
6.01
 2,700 6.10 6.10 5.81 0 0 0
28/03/2023
6.10
 1,000 6.10 6.30 6.10 0 0 0
27/03/2023
6.10
 10,700 6.30 6.30 5.43 0 0 0
24/03/2023
6.30
 5,400 5.91 6.30 5.91 0 0 0
23/03/2023
5.91
 0 5.91 5.91 5.91 0 0 0
22/03/2023
5.91
 2,300 6.10 6.20 5.91 0 0 0
21/03/2023
6.10
 44,800 5.62 6.10 5.81 0 0 0
20/03/2023
5.62
 24,100 5.52 5.81 5.33 0 0 0
17/03/2023
5.52
 14,300 5.62 5.81 5.33 0 0 0
16/03/2023
5.62
 8,000 5.62 5.81 5.33 0 0 0
15/03/2023
5.62
 12,400 5.62 5.72 5.62 0 0 0
14/03/2023
5.62
 23,800 5.81 6.10 5.62 0 0 0
13/03/2023
5.81
 12,600 6.01 6.10 5.81 0 0 0
10/03/2023
6.01
 24,200 6.01 6.01 5.72 0 0 0
09/03/2023
6.01
 29,800 6.10 6.20 6.01 0 0 0
08/03/2023
6.10
 39,300 6.69 6.69 6.01 0 0 0
07/03/2023
6.69
 17,000 6.10 6.69 6.01 0 0 0
06/03/2023
6.10
 19,700 6.20 6.30 6.10 0 0 0
03/03/2023
6.20
 84,700 6.10 6.39 5.52 0 0 0
02/03/2023
6.10
 87,200 6.10 6.49 6.01 0 0 0
01/03/2023
6.10
 66,300 6.10 6.69 6.10 0 0 0
28/02/2023
6.10
 87,900 7.17 7.17 6.10 0 0 0
27/02/2023
7.17
 100 6.59 7.17 7.17 0 0 0
24/02/2023
6.59
 10,100 6.59 6.59 6.49 0 0 0
23/02/2023
6.59
 0 6.39 6.59 6.59 0 0 0
22/02/2023
6.39
 600 6.78 7.65 6.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |