CTCP Dịch vụ Phân phối Tổng hợp Dầu khí (psd)

12.70
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
(2024-08-20) 		-0.40 -3.05% 1,054,100 0 0
12.40
13.50
12.70
2 tháng
(2024-07-22) 		-0.50 -3.79% 2,280,100 -25 -0.0
12.40
13.50
12.70
3 tháng
(2024-06-21) 		-0.70 -5.22% 3,918,900 -25 -0.0
12.40
13.80
12.70
6 tháng
(2024-03-25) 		-1.20 -8.63% 7,106,400 -25 -0.0
12.40
14.30
12.70
12 tháng
(2023-09-25) 		0.71 5.94% 12,699,500 -80,351 -1.3
11.38
14.70
12.70
24 tháng
(2022-09-30) 		0.21 1.67% 24,502,576 -370,162 -6.2
7.72
15.02
12.70
36 tháng
(2021-10-05) 		-5.61 -30.64% 42,001,002 -257,262 -1.3
7.72
25.15
12.70
60 tháng
(2019-10-16) 		7.08 125.84% 65,917,136 -597,034 -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)
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
13/09/2021
15.38
 363,300 14.03 15.38 14.08 0 0 0
10/09/2021
14.03
 174,124 13.16 14.03 13.22 0 0 0
09/09/2021
13.16
 228,720 12.19 13.33 12.19 300 0 0.0
08/09/2021
12.19
 185,820 12.03 12.30 11.92 25,400 0 0.6
07/09/2021
12.03
 386,320 11.59 12.68 11.76 0 0 0
06/09/2021
11.59
 204,420 10.56 11.59 10.56 0 7,000 -0.1
01/09/2021
10.56
 158,106 10.24 10.67 10.18 0 3,900 -0.1
31/08/2021
10.24
 123,005 10.18 10.40 10.08 0 0 0
30/08/2021
10.18
 168,720 9.64 10.56 9.64 2,000 2,200 -0.0
27/08/2021
9.64
 58,000 9.48 9.64 9.43 0 0 0
26/08/2021
9.48
 190,305 9.43 9.64 9.43 0 0 0
25/08/2021
9.43
 48,700 9.32 9.43 9.26 0 0 0
24/08/2021
9.32
 67,900 9.37 9.43 9.26 0 0 0
23/08/2021
9.37
 67,500 9.80 9.80 9.37 18,200 0 0.3
20/08/2021
9.80
 145,800 9.86 9.97 9.32 0 0 0
19/08/2021
9.86
 84,000 9.75 10.29 9.70 1,700 0 0.0
18/08/2021
9.75
 147,200 9.70 9.91 9.53 21,900 5,400 0.3
17/08/2021
9.70
 148,100 10.02 10.08 9.32 0 82,500 -1.5
16/08/2021
10.02
 162,500 10.18 10.18 9.91 0 0 0
13/08/2021
10.18
 307,336 10.46 10.46 9.64 30,400 0 0.6
12/08/2021
10.46
 183,325 10.24 10.78 10.13 42,000 500 0.8
11/08/2021
10.24
 209,000 9.97 10.51 9.97 40,500 500 0.7
10/08/2021
9.97
 376,778 9.10 9.97 8.99 0 3,000 -0.1
09/08/2021
9.10
 28,500 9.05 9.10 8.99 0 0 0
06/08/2021
9.05
 44,400 9.26 9.26 9.05 3,900 0 0.1
05/08/2021
9.26
 92,200 8.99 9.43 9.05 51,700 0 0.9
04/08/2021
8.99
 29,000 8.88 9.10 8.83 0 0 0
03/08/2021
8.88
 29,800 8.99 8.99 8.83 0 0 0
02/08/2021
8.99
 43,600 8.88 8.99 8.88 0 0 0
30/07/2021
8.88
 29,500 8.99 8.99 8.83 0 0 0
29/07/2021
8.99
 67,800 8.83 8.99 8.78 0 0 0
28/07/2021
8.83
 16,800 8.83 8.83 8.72 0 0 0
27/07/2021
8.83
 29,400 8.78 8.94 8.78 0 0 0
26/07/2021
8.78
 12,400 8.78 8.78 8.61 0 0 0
23/07/2021
8.78
 41,600 8.88 8.88 8.67 5,000 0 0.1
22/07/2021
8.88
 40,800 8.78 8.88 8.67 0 0 0
21/07/2021
8.78
 41,100 8.88 8.94 8.67 0 1,000 -0.0
20/07/2021
8.88
 23,600 8.88 8.88 8.83 0 0 0
19/07/2021
8.88
 98,700 8.67 8.99 8.67 0 0 0
16/07/2021
8.67
 23,300 8.40 8.67 8.45 0 0 0
15/07/2021
8.40
 35,600 8.40 8.45 8.29 0 0 0
14/07/2021
8.40
 21,800 8.40 8.40 8.18 0 0 0
13/07/2021
8.40
 13,100 8.40 8.40 8.13 4,200 0 0.1
12/07/2021
8.40
 41,600 8.72 8.72 7.91 0 0 0
09/07/2021
8.72
 52,610 8.72 8.88 8.61 0 0 0
08/07/2021
8.72
 45,306 8.78 8.78 8.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |