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

3.36
-0.22
(-6.15%)
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)
10/09/2021
16.09
 302,100 16.09 16.28 16.09 0 0 0
09/09/2021
16.14
 301,700 16.14 16.19 16.04 0 0 0
08/09/2021
16.14
 180,400 16.14 16.33 16.04 0 0 0
07/09/2021
16.14
 349,400 16.51 16.51 16.14 0 0 0
06/09/2021
16.37
 449,000 16.42 16.42 16.23 0 0 0
01/09/2021
16.28
 271,000 16.28 16.37 16.23 0 0 0
31/08/2021
16.28
 303,300 16.14 16.37 16.14 0 0 0
30/08/2021
16.23
 223,800 16.14 16.33 16.14 0 0 0
27/08/2021
16.14
 297,300 16.14 16.14 15.95 0 0 0
26/08/2021
16.04
 336,700 16.04 16.37 16.00 0 0 0
25/08/2021
16.28
 679,600 16.42 16.42 16.00 0 0 0
24/08/2021
16.28
 327,500 16.14 16.65 15.95 0 0 0
23/08/2021
15.95
 628,600 16.89 16.98 15.95 0 0 0
20/08/2021
16.98
 1,015,500 17.59 18.11 16.70 0 0 0
19/08/2021
17.87
 821,200 17.83 18.16 17.78 0 0 0
18/08/2021
17.97
 1,445,300 18.11 18.25 17.73 0 0 0
17/08/2021
18.11
 1,565,500 17.97 18.48 17.73 0 0 0
16/08/2021
18.16
 922,700 17.64 18.25 17.64 0 0 0
13/08/2021
17.78
 1,324,600 17.83 18.20 17.36 0 0 0
12/08/2021
17.97
 2,181,700 17.08 18.34 16.70 0 0 0
11/08/2021
17.22
 491,700 17.08 17.50 17.08 0 0 0
10/08/2021
17.03
 589,300 16.47 17.31 16.47 0 0 0
09/08/2021
16.47
 652,500 16.56 16.70 16.23 0 0 0
06/08/2021
16.65
 507,200 16.94 16.94 16.65 0 0 0
05/08/2021
16.94
 317,500 17.08 17.12 16.75 0 0 0
04/08/2021
17.08
 1,999,600 16.89 17.55 15.95 0 0 0
03/08/2021
16.56
 1,814,900 17.36 17.36 16.47 0 0 0
02/08/2021
17.45
 1,398,000 17.64 18.30 17.45 0 0 0
30/07/2021
18.72
 3,278,400 18.77 19.14 18.72 0 0 0
29/07/2021
20.08
 619,900 21.30 21.30 20.08 0 0 0
28/07/2021
21.58
 1,793,800 22.52 22.66 20.60 0 0 0
27/07/2021
22.14
 9,312,000 19.33 22.14 19.33 0 0 0
26/07/2021
20.74
 2,026,000 21.02 21.30 19.47 0 0 0
23/07/2021
20.92
 3,527,400 20.17 21.02 18.77 0 0 0
22/07/2021
20.17
 2,285,100 20.55 21.39 19.14 0 0 0
21/07/2021
20.55
 536,400 20.83 20.83 19.42 0 0 0
20/07/2021
20.88
 1,112,900 20.88 22.99 20.88 0 0 0
19/07/2021
22.42
 1,032,300 24.30 25.15 22.42 0 0 0
16/07/2021
24.07
 2,904,400 22.42 24.07 20.97 0 0 0
15/07/2021
22.52
 1,355,800 22.05 23.93 20.97 0 0 0
14/07/2021
22.52
 2,035,200 21.35 22.80 19.89 0 0 0
13/07/2021
21.35
 1,259,600 19.23 21.35 18.77 0 0 0
12/07/2021
19.99
 1,137,100 21.49 21.49 19.99 0 0 0
09/07/2021
21.44
 247,200 21.58 22.00 20.88 0 0 0
08/07/2021
22.42
 378,700 22.42 22.42 20.92 0 0 0
07/07/2021
22.47
 530,700 22.05 22.99 20.97 0 0 0
06/07/2021
22.52
 360,000 23.36 23.36 21.86 0 0 0
05/07/2021
23.41
 222,000 23.41 23.41 21.81 0 0 0
02/07/2021
23.41
 282,000 23.41 23.41 22.52 0 0 0
01/07/2021
23.41
 1,152,800 23.27 23.55 23.22 0 0 0
30/06/2021
24.96
 93,500 24.96 26.08 24.96 0 0 0
29/06/2021
26.83
 884,500 28.01 28.48 24.86 0 0 0
28/06/2021
26.69
 1,218,800 24.96 26.69 23.22 0 0 0
25/06/2021
24.96
 1,246,200 23.18 25.47 22.19 0 0 0
24/06/2021
23.83
 436,500 23.46 24.11 22.28 0 0 0
23/06/2021
23.93
 211,900 24.86 25.24 23.13 0 0 0
22/06/2021
24.86
 179,700 24.86 26.04 24.44 0 0 0
21/06/2021
26.27
 744,200 26.93 27.07 25.19 0 0 0
18/06/2021
27.07
 366,800 28.05 28.52 27.07 0 0 0
17/06/2021
29.09
 1,746,500 27.68 29.88 26.04 0 0 0
16/06/2021
27.96
 724,900 28.52 29.18 26.60 0 0 0
15/06/2021
28.57
 1,867,800 27.12 29.09 25.33 0 0 0
14/06/2021
27.21
 486,200 26.83 28.15 25.00 0 0 0
11/06/2021
26.83
 381,600 26.65 27.12 26.46 0 0 0
10/06/2021
26.65
 89,100 27.21 27.40 25.52 0 0 0
09/06/2021: Cổ tức tiền mặt tỉ lệ: 1.5%
09/06/2021
27.40
 262,400 29.56 30.02 27.40 0 0 0
08/06/2021
29.41
 163,400 27.83 29.79 27.73 0 0 0
07/06/2021
29.79
 227,400 30.30 30.44 28.20 0 0 0
04/06/2021
30.30
 383,300 30.16 30.63 28.06 0 0 0
03/06/2021
30.16
 1,383,600 28.11 30.16 28.11 0 0 0
02/06/2021
28.20
 378,300 28.11 28.48 27.92 0 0 0
01/06/2021
28.20
 439,000 26.94 28.48 26.94 0 0 0
31/05/2021
28.95
 936,300 30.16 30.16 28.01 0 0 0
28/05/2021
29.83
 1,965,400 26.01 29.83 26.01 0 0 0
27/05/2021
27.92
 852,700 28.67 28.67 26.33 0 0 0
26/05/2021
28.29
 2,050,400 26.80 28.29 25.77 0 0 0
25/05/2021
26.47
 1,922,100 24.75 26.47 24.19 0 0 0
24/05/2021
24.75
 962,900 24.09 24.93 23.35 0 0 0
21/05/2021
24.09
 1,042,500 23.16 24.09 22.60 0 0 0
20/05/2021
23.16
 1,086,800 22.22 23.35 22.22 0 0 0
19/05/2021
22.22
 1,013,700 21.29 22.41 20.92 0 0 0
18/05/2021
21.20
 301,900 21.10 21.29 20.82 0 0 0
17/05/2021
21.10
 248,900 20.73 21.20 20.73 0 0 0
14/05/2021
20.92
 187,900 20.92 20.92 20.54 0 0 0
13/05/2021
20.92
 1,360,500 22.22 22.32 20.68 0 0 0
12/05/2021
22.22
 320,500 22.41 23.53 22.13 0 0 0
11/05/2021
22.41
 212,900 22.41 22.88 21.94 0 0 0
10/05/2021
22.41
 317,400 22.97 23.06 22.41 0 0 0
07/05/2021
23.06
 423,800 23.35 23.44 22.41 0 0 0
06/05/2021
23.35
 554,600 23.35 23.44 22.41 0 0 0
05/05/2021
23.35
 310,700 22.88 23.53 21.29 0 0 0
04/05/2021
22.60
 210,000 21.66 23.16 21.20 0 0 0
29/04/2021
22.78
 996,400 22.78 22.78 22.41 0 0 0
28/04/2021
21.34
 627,800 21.34 21.34 21.34 0 0 0
27/04/2021
19.98
 731,200 18.68 19.98 18.58 0 0 0
26/04/2021
18.68
 542,300 18.58 18.68 18.40 0 0 0
23/04/2021
18.58
 444,700 18.58 18.58 18.49 0 0 0
22/04/2021
18.58
 353,600 18.58 18.68 18.44 0 0 0
20/04/2021
18.58
 270,700 18.68 18.77 18.49 0 0 0
19/04/2021
18.68
 150,000 18.21 18.68 18.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |