CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

15.70
-1.60
(-9.25%)
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
(2026-09-08) 		-1.50 -9.32% 24,200 0 0
14
18
15.70
2 tháng
(2026-08-10) 		-4.30 -22.75% 39,800 0 0
13.60
19
15.70
3 tháng
(2026-07-10) 		-2.40 -14.12% 53,200 0 0
13.60
20.30
15.70
6 tháng
(2026-04-13) 		-4.60 -23.96% 80,000 0 0
13.60
20.30
15.70
12 tháng
(2025-10-13) 		-5.40 -27% 515,900 0 0
13.60
21
15.70
24 tháng
(2024-10-18) 		2.59 21.52% 4,101,842 0 0
7.68
21
15.70
36 tháng
(2023-10-24) 		8.50 139.18% 10,609,633 0 0
5.81
21
15.70
60 tháng
(2021-11-03) 		2.10 16.81% 22,878,194 0 0
5.52
21
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
7.27
 111,520 7.65 7.65 7.27 0 0 0
03/01/2024
7.27
 14,622 7.75 7.75 7.17 0 0 0
02/01/2024
7.75
 45,440 7.75 8.62 6.78 0 0 0
29/12/2023
7.75
 408,725 6.98 7.75 6.88 0 0 0
28/12/2023
6.98
 848,800 6.30 6.98 6.30 0 0 0
27/12/2023
6.10
 1,600 6.10 6.10 6.10 0 0 0
26/12/2023
6.10
 13,300 6.10 6.10 6.10 0 0 0
25/12/2023
6.30
 1,100 6.10 6.30 6.10 0 0 0
22/12/2023
6.10
 6,000 6.10 6.10 6.10 0 0 0
21/12/2023
6.10
 100 6.10 6.10 6.10 0 0 0
20/12/2023
6.30
 100 6.30 6.30 6.30 0 0 0
19/12/2023
6.10
 1,100 6.10 6.10 6.10 0 0 0
18/12/2023
6.20
 0 6.20 6.20 6.20 0 0 0
15/12/2023
6.20
 1,000 6.10 6.20 6.10 0 0 0
14/12/2023
6.20
 2,000 6.20 6.20 6.20 0 0 0
13/12/2023
16.47
 3,500 15.11 16.47 14.82 0 0 0
12/12/2023
6.10
 5,000 6.01 6.10 6.01 0 0 0
11/12/2023
6.01
 23,200 6.10 6.10 5.91 0 0 0
08/12/2023
6.10
 8,200 6.10 6.10 6.10 0 0 0
07/12/2023
6.10
 19,800 6.20 6.20 6.10 0 0 0
06/12/2023
6.20
 20,900 6.20 6.20 6.01 0 0 0
05/12/2023
6.20
 14,900 6.30 6.30 6.10 0 0 0
04/12/2023
6.39
 4,400 6.20 6.39 6.20 0 0 0
01/12/2023
7.65
 0 7.65 7.65 7.65 0 0 0
30/11/2023
6.20
 2,800 6.10 6.20 6.10 0 0 0
29/11/2023
6.30
 9,510 6.20 6.30 6.20 0 0 0
28/11/2023
6.20
 6,000 6.30 6.30 6.10 0 0 0
27/11/2023
6.10
 17,900 6.39 6.39 6.10 0 0 0
24/11/2023
6.10
 5,000 6.30 6.30 6.10 0 0 0
23/11/2023
6.39
 1,600 6.30 6.39 6.30 0 0 0
22/11/2023
6.39
 9,600 6.39 6.39 6.30 0 0 0
21/11/2023
6.30
 7,200 6.59 6.59 6.30 0 0 0
20/11/2023
6.39
 400 6.39 6.39 6.39 0 0 0
17/11/2023
6.39
 6,100 6.39 6.39 6.39 0 0 0
16/11/2023
6.30
 21,000 6.49 6.49 6.30 0 0 0
15/11/2023
6.49
 9,507 6.78 6.78 6.39 0 0 0
14/11/2023
6.69
 361,810 6.39 6.78 6.30 0 0 0
13/11/2023
6.20
 10,605 6.30 6.30 6.20 0 0 0
10/11/2023
6.20
 6,900 6.20 6.30 6.20 0 0 0
09/11/2023
6.10
 6,300 6.20 6.30 6.10 0 0 0
08/11/2023
6.10
 1,500 6.01 6.10 6.01 0 0 0
07/11/2023
6.10
 3,400 6.39 6.39 6.10 0 0 0
06/11/2023
6.20
 5,400 6.20 6.20 6.20 0 0 0
03/11/2023
6.30
 25,500 6.10 6.30 6.10 0 0 0
02/11/2023
6.30
 3,500 5.91 6.30 5.91 0 0 0
01/11/2023
6.01
 1,900 6.01 6.01 6.01 0 0 0
31/10/2023
5.81
 1,012 6.01 6.01 5.81 0 0 0
30/10/2023
6.20
 4,050 6.20 6.20 6.20 0 0 0
27/10/2023
16.47
 3,500 15.11 16.47 14.82 0 0 0
26/10/2023
6.10
 6,800 6.30 6.30 6.10 0 0 0
25/10/2023
6.30
 21,400 6.10 6.39 6.10 0 0 0
24/10/2023
6.10
 11,300 6.10 6.10 6.10 0 0 0
23/10/2023
6.10
 3,200 6.10 6.10 6.01 0 0 0
20/10/2023
6.20
 11,900 6.20 6.20 6.10 0 0 0
19/10/2023
6.10
 2,700 6.49 6.49 5.91 0 0 0
18/10/2023
6.49
 0 6.49 6.49 6.49 0 0 0
17/10/2023
6.39
 86,900 6.30 6.59 6.30 0 0 0
16/10/2023
6.30
 84,100 6.10 6.49 6.10 0 0 0
13/10/2023
6.20
 17,100 6.10 6.20 6.10 0 0 0
12/10/2023
6.10
 7,000 6.20 6.20 6.10 0 0 0
11/10/2023
6.10
 8,200 6.20 6.30 6.10 0 0 0
10/10/2023
6.10
 12,800 6.20 6.20 6.10 0 0 0
09/10/2023
6.10
 13,400 6.30 6.30 6.01 0 0 0
06/10/2023
6.69
 1,100 6.30 6.69 6.30 0 0 0
05/10/2023
6.39
 2,400 6.20 6.39 6.20 0 0 0
04/10/2023
6.20
 1,800 6.20 6.20 6.20 0 0 0
03/10/2023
6.78
 5,300 6.88 6.88 6.10 0 0 0
02/10/2023
6.88
 16,900 7.07 7.07 6.78 0 0 0
29/09/2023
6.39
 3,300 6.78 6.78 6.39 0 0 0
28/09/2023
6.88
 4,000 6.59 6.88 6.59 0 0 0
27/09/2023
6.49
 2,400 6.10 6.78 6.10 0 0 0
26/09/2023
6.30
 1,400 6.39 6.39 6.30 0 0 0
25/09/2023
6.30
 19,000 6.10 6.59 6.10 0 0 0
22/09/2023
6.78
 24,900 7.27 7.27 6.59 0 0 0
21/09/2023
6.30
 35,800 7.95 8.04 6.30 0 0 0
20/09/2023
7.56
 105,400 6.69 7.56 6.69 0 0 0
19/09/2023
16.47
 3,500 15.11 16.47 14.82 0 0 0
18/09/2023
6.30
 300 6.59 6.59 6.30 0 0 0
15/09/2023
16.47
 3,500 15.11 16.47 14.82 0 0 0
14/09/2023
6.20
 59,700 6.20 6.20 6.20 0 0 0
13/09/2023
6.39
 52,800 6.30 6.39 6.20 0 0 0
12/09/2023
6.30
 0 6.30 6.30 6.30 0 0 0
11/09/2023
6.30
 68,600 6.39 6.39 6.20 0 0 0
08/09/2023
6.20
 39,300 6.20 6.30 6.20 0 0 0
07/09/2023
6.20
 100 6.20 6.20 6.20 0 0 0
06/09/2023
6.10
 7,500 6.10 6.49 6.10 0 0 0
05/09/2023
6.10
 27,000 6.49 6.59 6.10 0 0 0
31/08/2023
6.49
 145,600 6.49 6.59 6.49 0 0 0
30/08/2023
6.30
 0 6.30 6.30 6.30 0 0 0
29/08/2023
6.30
 28,800 6.30 6.49 6.01 0 0 0
28/08/2023
6.20
 2,100 6.10 6.20 6.10 0 0 0
25/08/2023
16.47
 3,500 15.11 16.47 14.82 0 0 0
24/08/2023
6.20
 5,001 6.20 6.20 6.20 0 0 0
23/08/2023
6.10
 2,712 6.30 6.69 6.10 0 0 0
22/08/2023
6.20
 14,970 6.20 6.20 6.20 0 0 0
21/08/2023
6.30
 46,100 6.30 6.30 6.10 0 0 0
18/08/2023
6.10
 19,000 6.59 6.59 6.01 0 0 0
17/08/2023
6.49
 0 6.49 6.49 6.49 0 0 0
16/08/2023
6.39
 3,000 6.49 6.49 6.39 0 0 0
15/08/2023
6.78
 0 6.78 6.78 6.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc