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
(2024-10-23) 		-0.50 -3.76% 654,616 0 0
12.60
13.30
12.80
2 tháng
(2024-09-23) 		0 0% 1,617,005 0 0
12.60
13.30
12.80
3 tháng
(2024-08-26) 		-0.30 -2.29% 2,274,937 0 0
12.40
13.30
12.80
6 tháng
(2024-05-27) 		-1.20 -8.57% 7,297,300 -25 -0.0
12.40
14.30
12.80
12 tháng
(2023-11-28) 		0.47 3.82% 12,588,155 -31 -0.0
12.04
14.70
12.80
24 tháng
(2022-12-05) 		2.55 24.90% 25,439,321 -368,662 -6.2
10.03
15.02
12.80
36 tháng
(2021-12-08) 		-3.99 -23.78% 36,349,598 -354,762 -3.6
7.72
25.15
12.80
60 tháng
(2019-12-19) 		6.85 115.07% 67,501,131 -596,134 -3.4
4.02
25.15
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
16.58
 57,300 16.85 16.90 16.47 0 0 0
25/11/2021
16.85
 79,101 16.63 17.06 16.63 0 0 0
24/11/2021
16.63
 126,500 16.79 17.28 16.52 0 0 0
23/11/2021
16.79
 89,700 16.25 17.01 16.14 0 0 0
22/11/2021
16.25
 189,907 17.39 17.39 16.25 600 0 0.0
19/11/2021
17.39
 132,700 18.47 18.47 17.39 0 0 0
18/11/2021
18.47
 107,425 18.47 18.96 18.31 0 0 0
17/11/2021
18.47
 151,206 18.31 19.23 17.98 0 0 0
16/11/2021
18.31
 88,737 17.82 18.42 17.61 0 0 0
15/11/2021
17.82
 240,209 18.15 18.15 17.50 0 0 0
12/11/2021
18.15
 47,300 18.53 18.53 17.98 0 0 0
11/11/2021
18.53
 142,202 19.01 19.01 18.15 0 0 0
10/11/2021
19.01
 360,834 17.33 19.07 17.23 0 0 0
09/11/2021
17.33
 133,760 17.61 17.82 17.33 0 0 0
08/11/2021
17.61
 103,767 17.61 17.88 17.50 0 0 0
05/11/2021
17.61
 109,601 17.23 17.88 17.28 1,200 0 0.0
04/11/2021
17.23
 88,606 17.28 17.33 17.06 0 0 0
03/11/2021
17.28
 197,607 17.82 17.93 17.28 0 0 0
02/11/2021
17.82
 191,004 17.33 18.31 17.06 0 20,500 -0.7
01/11/2021
17.33
 178,906 17.93 17.93 17.33 0 24,200 -0.8
29/10/2021
17.93
 125,300 18.31 18.31 17.88 0 0 0
28/10/2021
18.31
 154,100 18.36 18.91 18.04 0 400 -0.0
27/10/2021
18.36
 110,500 18.42 18.63 18.26 0 0 0
26/10/2021
18.42
 130,900 17.98 18.42 17.77 0 0 0
25/10/2021
17.98
 113,300 18.53 18.69 17.98 0 0 0
22/10/2021
18.53
 121,700 18.36 18.53 17.82 3,000 0 0.1
21/10/2021
18.36
 178,100 18.58 18.58 17.82 0 0 0
20/10/2021
18.58
 193,700 19.01 19.01 18.04 0 0 0
19/10/2021
19.01
 262,400 18.85 19.50 18.85 23,500 0 0.8
18/10/2021
18.85
 146,400 18.85 19.07 18.20 32,000 0 0
15/10/2021
18.85
 248,600 18.15 18.85 17.77 0 0 0
14/10/2021
18.15
 646,800 19.77 19.77 17.88 0 0 0
13/10/2021
19.77
 115,400 20.04 20.04 19.18 0 0 0
12/10/2021
20.04
 293,400 20.37 20.42 19.23 3,000 500 0.1
11/10/2021
20.37
 431,800 20.04 20.53 18.96 43,000 0 1.5
08/10/2021
20.04
 83,300 20.31 20.59 19.61 0 0 0
07/10/2021
20.31
 217,260 20.04 20.59 19.18 0 0 0
06/10/2021
20.04
 357,600 18.31 20.10 16.85 0 700 -0.0
05/10/2021
18.31
 234,500 18.85 18.85 17.77 0 400 -0.0
04/10/2021
18.85
 157,336 18.09 19.34 18.09 0 0 0
01/10/2021
18.09
 491,247 16.47 18.09 16.25 200 18,000 -0.5
30/09/2021
16.47
 355,360 15.28 16.52 14.95 400 5,000 -0.1
29/09/2021
15.28
 86,400 15.55 15.55 14.90 0 0 0
28/09/2021
15.55
 196,506 14.95 15.60 14.68 0 0 0
27/09/2021
14.95
 166,606 15.82 15.82 14.79 4,700 0 0.1
24/09/2021
15.82
 110,900 16.09 16.09 15.17 8,000 0 0.2
23/09/2021
16.09
 221,900 16.14 16.25 15.71 42,000 0 1.2
22/09/2021
16.14
 122,466 16.09 16.31 15.93 0 0 0
21/09/2021
16.09
 198,310 15.71 16.36 15.28 0 0 0
20/09/2021
15.71
 180,500 16.74 17.61 15.71 0 19,000 -0.6
17/09/2021
16.74
 181,756 15.82 16.90 15.60 0 0 0
16/09/2021
15.82
 260,860 16.20 16.25 15.33 5,000 0 0.1
15/09/2021
16.20
 226,800 16.47 17.01 15.87 0 0 0
14/09/2021
16.47
 537,255 15.38 16.79 15.71 0 26,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |