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)
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
07/07/2021
8.78
 48,703 8.78 8.83 8.61 0 0 0
06/07/2021
8.78
 40,700 9.05 9.10 8.78 0 0 0
05/07/2021
9.05
 64,900 9.05 9.15 8.94 0 0 0
02/07/2021
9.05
 22,900 9.05 9.05 8.94 0 0 0
01/07/2021
9.05
 18,200 9.05 9.05 8.99 0 0 0
30/06/2021
9.05
 41,000 9.15 9.15 8.99 0 0 0
29/06/2021
9.15
 28,700 9.21 9.48 9.10 0 0 0
28/06/2021
9.21
 43,000 9.10 9.26 9.10 0 0 0
25/06/2021
9.10
 51,180 9.15 9.15 8.99 0 0 0
24/06/2021
9.15
 49,600 9.15 9.26 9.05 0 0 0
23/06/2021
9.15
 68,100 9.32 9.43 9.15 0 0 0
22/06/2021
9.32
 36,200 9.37 9.64 9.32 0 0 0
21/06/2021
9.37
 81,300 9.32 9.48 9.37 4,000 0 0.1
18/06/2021
9.32
 103,600 9.15 9.32 9.10 0 500 -0.0
17/06/2021
9.15
 45,850 9.15 9.15 9.05 0 0 0
16/06/2021
9.15
 47,800 9.15 9.21 9.05 800 100 0.0
15/06/2021
9.15
 51,800 9.10 9.15 8.99 0 100 -0.0
14/06/2021
9.10
 36,638 9.15 9.32 8.99 0 0 0
11/06/2021
9.15
 44,712 8.94 9.15 8.94 0 0 0
10/06/2021
8.94
 101,469 9.21 9.21 8.83 200 0 0.0
09/06/2021
9.21
 30,000 9.21 9.48 8.94 0 0 0
08/06/2021
9.21
 22,100 9.86 9.86 9.10 300 0 0.0
07/06/2021
9.86
 276,019 9.59 10.02 9.53 0 500 -0.0
04/06/2021
9.59
 115,830 9.15 9.64 9.05 0 0 0
03/06/2021
9.15
 87,200 9.10 9.21 9.05 500 0 0.0
02/06/2021
9.10
 80,500 9.21 9.26 8.94 0 0 0
01/06/2021
9.21
 60,900 9.32 9.43 9.21 10,000 1,000 0.2
31/05/2021
9.32
 57,200 8.99 9.48 8.83 0 0 0
28/05/2021
8.99
 85,600 8.67 9.15 8.67 0 0 0
27/05/2021
8.67
 15,700 8.67 8.78 8.61 0 0 0
26/05/2021
8.67
 43,400 8.67 8.83 8.67 0 0 0
25/05/2021
8.67
 38,000 8.78 8.83 8.61 0 0 0
24/05/2021
8.78
 35,100 8.56 8.83 8.56 0 100 -0.0
21/05/2021
8.56
 60,200 8.45 8.72 8.45 0 0 0
20/05/2021
8.45
 50,300 8.56 8.56 8.34 0 100 -0.0
19/05/2021
8.56
 19,500 8.61 8.67 8.50 0 0 0
18/05/2021
8.61
 90,500 8.72 8.72 8.45 100 8,000 -0.1
17/05/2021
8.72
 48,000 8.88 8.94 8.72 100 0 0.0
14/05/2021
8.88
 41,000 8.94 8.94 8.72 0 0 0
13/05/2021
8.94
 97,900 8.94 8.99 8.78 0 0 0
12/05/2021
8.94
 30,000 8.78 8.99 8.67 0 5,000 -0.1
11/05/2021
8.78
 33,124 8.67 8.94 8.72 0 7,000 -0.1
10/05/2021
8.67
 54,100 8.83 8.83 8.56 0 7,000 -0.1
07/05/2021
8.83
 40,900 8.72 8.94 8.61 400 0 0.0
06/05/2021
8.72
 53,100 8.94 9.05 8.72 100 0 0.0
05/05/2021
8.94
 66,900 8.99 9.26 8.94 0 6,000 -0.1
04/05/2021
8.99
 87,600 9.05 9.05 8.61 100 14,900 -0.2
29/04/2021
9.05
 69,200 9.10 9.32 8.99 100 20,100 -0.3
28/04/2021
9.10
 101,200 9.26 9.26 9.05 100 1,900 -0.0
27/04/2021
9.26
 66,500 9.15 9.26 9.10 0 6,100 -0.1
26/04/2021
9.15
 75,200 9.48 9.53 9.10 8,000 14,000 -0.1
23/04/2021
9.48
 62,100 9.37 9.48 9.10 300 3,000 -0.0
22/04/2021
9.37
 154,900 9.80 9.80 9.37 200 0 0.0
20/04/2021
9.80
 122,900 9.86 10.13 9.70 200 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |