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

3.36
0
(0%)
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)
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
26/11/2021
20.08
 1,159,900 20.31 20.55 19.61 0 0 0
25/11/2021
20.50
 874,500 20.36 20.74 19.99 0 0 0
24/11/2021
20.03
 917,100 20.36 20.55 19.70 0 0 0
23/11/2021
19.89
 1,094,100 19.14 20.17 19.14 0 0 0
22/11/2021
19.66
 2,019,300 20.69 20.83 19.66 0 0 0
19/11/2021
21.11
 2,363,700 22.75 22.75 20.92 0 0 0
18/11/2021
22.47
 1,946,600 23.08 23.36 22.42 0 0 0
17/11/2021
23.41
 1,201,600 22.66 23.93 22.61 0 0 0
16/11/2021
22.99
 1,337,300 22.85 23.46 22.57 0 0 0
15/11/2021
23.22
 2,098,400 23.27 23.93 23.03 0 0 0
12/11/2021
23.83
 1,334,300 24.11 24.11 23.41 0 0 0
11/11/2021
24.21
 1,830,900 24.40 24.40 23.08 0 0 0
10/11/2021
22.99
 2,042,500 22.14 22.99 22.14 0 0 0
09/11/2021
21.49
 1,393,500 21.67 21.81 21.39 0 0 0
08/11/2021
21.58
 901,500 21.86 21.86 21.39 0 0 0
05/11/2021
21.25
 857,800 20.88 21.53 20.88 0 0 0
04/11/2021
20.78
 1,872,100 20.64 21.58 20.13 0 0 0
03/11/2021
20.92
 2,143,500 22.52 22.71 20.92 0 0 0
02/11/2021
22.47
 1,438,700 21.96 23.27 21.39 0 0 0
01/11/2021
22.00
 1,954,700 22.85 23.36 21.58 0 0 0
29/10/2021
22.80
 1,804,800 22.75 23.46 22.24 0 0 0
28/10/2021
22.47
 2,408,900 20.64 22.47 20.45 0 0 0
27/10/2021
21.02
 2,061,500 21.11 21.20 20.50 0 0 0
26/10/2021
20.50
 5,417,000 21.06 21.06 19.70 0 0 0
25/10/2021
19.70
 1,283,800 19.70 19.70 19.70 0 0 0
22/10/2021
18.44
 1,855,200 18.44 18.44 18.44 0 0 0
21/10/2021
17.26
 2,836,000 16.42 17.26 16.42 0 0 0
20/10/2021
16.14
 685,600 16.19 16.33 16.09 0 0 0
19/10/2021
16.09
 632,700 16.14 16.23 16.09 0 0 0
18/10/2021
16.14
 616,800 16.09 16.42 16.09 0 0 0
15/10/2021
16.09
 843,900 16.23 16.42 16.00 0 0 0
14/10/2021
16.23
 740,400 16.04 16.42 16.04 0 0 0
13/10/2021
16.14
 903,600 16.14 16.23 16.04 0 0 0
12/10/2021
16.23
 554,700 16.37 16.37 16.19 0 0 0
11/10/2021
16.28
 895,700 16.42 16.51 16.23 0 0 0
08/10/2021
16.37
 744,300 16.23 16.61 16.19 0 0 0
07/10/2021
16.28
 654,700 16.33 16.37 16.04 0 0 0
06/10/2021
16.42
 2,968,300 16.89 16.98 15.86 0 0 0
05/10/2021
16.61
 2,972,700 17.31 17.31 16.42 0 0 0
04/10/2021
17.59
 1,723,500 16.89 17.64 16.70 0 0 0
01/10/2021
16.51
 501,700 16.56 16.84 16.23 0 0 0
30/09/2021
16.42
 5,668,800 17.17 17.45 15.81 0 0 0
29/09/2021
16.98
 260,600 17.36 17.36 16.89 0 0 0
28/09/2021
17.36
 541,500 16.70 17.36 16.33 0 0 0
27/09/2021
16.70
 371,000 17.03 17.31 16.70 0 0 0
24/09/2021
17.08
 419,300 17.55 17.83 17.03 0 0 0
23/09/2021
17.55
 795,100 17.87 18.11 17.55 0 0 0
22/09/2021
17.69
 1,168,100 16.89 17.78 16.80 0 0 0
21/09/2021
16.89
 1,412,400 16.89 17.31 16.37 0 0 0
20/09/2021
17.31
 1,128,200 16.56 17.36 16.42 0 0 0
17/09/2021
16.56
 381,500 16.65 17.08 16.51 0 0 0
16/09/2021
16.61
 271,700 16.84 17.17 16.51 0 0 0
15/09/2021
16.75
 218,300 16.61 16.94 16.51 0 0 0
14/09/2021
17.03
 420,700 17.45 17.69 16.89 0 0 0
13/09/2021
16.98
 1,242,100 16.14 16.98 16.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |