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
(2024-08-20) 		-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)
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
19/04/2021
9.86
 70,406 9.75 10.08 9.64 1,600 2,800 -0.0
16/04/2021
9.75
 366,400 10.02 10.40 9.48 100 0 0.0
15/04/2021
10.02
 56,900 10.29 10.29 9.75 0 0 0
14/04/2021
10.29
 100,600 10.08 10.29 10.02 0 0 0
13/04/2021
10.08
 180,900 10.35 10.46 9.97 2,800 0 0.1
12/04/2021
10.35
 87,400 10.56 10.56 10.35 0 12,800 -0.2
09/04/2021
10.56
 71,560 10.62 10.62 10.35 14,200 0 0.3
08/04/2021
10.62
 98,100 10.73 10.73 10.29 37,300 0 0.7
07/04/2021
10.73
 307,119 10.18 10.94 10.08 41,500 0 0.8
06/04/2021
10.18
 176,300 9.91 10.18 9.48 6,100 0 0.1
05/04/2021
9.91
 123,747 10.02 10.08 9.64 7,700 0 0.1
02/04/2021
10.02
 244,800 9.70 10.40 9.75 0 4,200 -0.1
01/04/2021
9.70
 311,327 8.94 9.75 9.15 0 0 0
31/03/2021
8.94
 26,773 8.88 8.99 8.72 0 0 0
30/03/2021
8.88
 24,421 8.94 8.99 8.67 0 0 0
29/03/2021
8.94
 38,300 8.78 8.94 8.72 900 0 0.0
26/03/2021
8.78
 53,300 8.88 8.88 8.50 0 0 0
25/03/2021
8.88
 43,267 8.88 8.99 8.72 0 0 0
24/03/2021
8.88
 123,060 9.10 9.10 8.83 0 2,000 -0.0
23/03/2021
9.10
 65,700 9.21 9.21 9.05 0 0 0
22/03/2021
9.21
 147,201 9.48 9.48 9.21 0 0 0
19/03/2021
9.48
 117,667 9.70 9.70 9.43 0 0 0
18/03/2021
9.70
 122,800 9.64 10.02 9.37 0 0 0
17/03/2021
9.64
 357,800 9.15 9.91 9.10 2,000 0 0.0
16/03/2021
9.15
 129,407 9.21 9.26 8.94 0 0 0
15/03/2021
9.21
 51,600 9.37 9.37 9.15 0 1,700 -0.0
12/03/2021
9.37
 74,000 9.37 9.43 8.94 0 0 0
11/03/2021
9.37
 22,300 9.37 9.37 9.26 0 0 0
10/03/2021
9.37
 39,640 9.48 9.48 9.21 0 0 0
09/03/2021
9.48
 176,940 9.59 9.97 9.26 0 0 0
08/03/2021
9.59
 184,900 9.26 10.08 9.21 0 0 0
05/03/2021
9.26
 113,400 8.67 9.32 8.67 0 0 0
04/03/2021
8.67
 124,726 8.78 8.94 8.56 0 0 0
03/03/2021
8.78
 71,010 8.94 8.94 8.67 0 0 0
02/03/2021
8.94
 50,000 9.05 9.05 8.34 1,800 0 0.0
01/03/2021
9.05
 31,014 9.21 9.21 8.99 0 0 0
26/02/2021
9.21
 105,200 8.88 9.26 8.67 0 2,500 -0.0
25/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/02/2021
8.88
 191,700 8.34 8.88 8.34 0 0 0
24/02/2021
8.34
 81,614 8.44 8.60 8.29 0 0 0
23/02/2021
8.44
 114,000 8.55 8.60 8.39 700 0 0.0
22/02/2021
8.55
 137,004 8.39 8.65 8.39 300 0 0.0
19/02/2021
8.39
 65,200 8.80 8.85 8.14 0 0 0
18/02/2021
8.80
 80,000 8.55 8.95 8.60 0 0 0
17/02/2021
8.55
 70,009 8.24 8.65 8.24 0 0 0
09/02/2021
8.24
 16,800 8.09 8.24 7.78 0 0 0
08/02/2021
8.09
 33,001 8.24 8.29 7.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |