CTCP Chứng khoán Dầu khí (psi)

8.30
0.10
(1.22%)
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
(2026-08-19) 		-0.40 -4.65% 2,879,300 5,600 0.0
7.70
9.10
8.30
2 tháng
(2026-07-20) 		-2.40 -22.64% 12,510,300 -25,600 -0.3
7.70
10.60
8.30
3 tháng
(2026-06-22) 		-1 -10.87% 20,089,300 -59,500 -0.6
7.60
11.50
8.30
6 tháng
(2026-03-23) 		0.70 9.33% 37,071,300 91,600 0.6
7.50
11.50
8.30
12 tháng
(2025-09-23) 		-0.30 -3.53% 66,716,700 799,500 6.2
7.30
11.50
8.30
24 tháng
(2024-09-30) 		0.70 9.33% 139,126,774 1,059,900 8.6
5.20
11.50
8.30
36 tháng
(2023-10-04) 		-1.20 -12.77% 177,921,463 -7,820,800 -68.6
5.20
11.50
8.30
60 tháng
(2021-10-14) 		-4.70 -36.43% 287,842,816 -16,551,700 -144.1
3.80
22.50
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
8.10
 101,500 8.10 8.20 7.90 0 0 0
24/08/2023
8.70
 124,457 8.50 8.70 8.40 0 0 0
23/08/2023
8.50
 223,070 8.50 8.70 8.30 1,000 0 0.0
22/08/2023
8.50
 255,622 8.50 8.70 8.10 0 0 0
21/08/2023
8.50
 164,954 8.90 8.90 8.10 0 0 0
18/08/2023
8.60
 675,703 9.50 9.50 8.60 9,500 0 0.1
17/08/2023
9.50
 395,263 9.50 9.80 9.50 0 0 0
16/08/2023
9.40
 110,726 9.40 9.70 9.40 0 0 0
15/08/2023
9.40
 120,663 9.60 9.60 9.40 0 0 0
14/08/2023
9.60
 359,284 9.40 9.80 9.40 0 0 0
11/08/2023
9.40
 163,902 9.50 9.50 9.30 0 0 0
10/08/2023
9.60
 391,023 9.60 9.60 9.20 8,000 0 0.1
09/08/2023
9.70
 120,927 9.70 9.80 9.50 0 0 0
08/08/2023
9.80
 254,449 9.80 9.90 9.70 0 0 0
07/08/2023
9.70
 450,215 9.10 9.70 9.10 0 0 0
04/08/2023
9
 323,924 8.70 9.10 8.70 0 0 0
03/08/2023
8.80
 94,866 8.80 8.90 8.70 0 0 0
02/08/2023
8.90
 56,490 8.70 8.90 8.70 0 0 0
01/08/2023
8.80
 149,399 8.90 9 8.70 100 0 0.0
31/07/2023
8.90
 160,409 9 9.10 8.90 0 2,000 0.0
28/07/2023
8.90
 256,000 8.70 8.90 8.60 0 2,000 0.0
27/07/2023
8.70
 153,548 8.70 8.80 8.50 0 0 0
26/07/2023
8.70
 74,800 9 9 8.70 0 0 0
25/07/2023
8.80
 140,000 8.90 8.90 8.70 0 0 0
24/07/2023
8.90
 97,934 9.10 9.10 8.90 0 0 0
21/07/2023
9
 91,900 8.80 9 8.80 0 0 0
20/07/2023
8.80
 110,800 9 9 8.70 0 0 0
19/07/2023
8.90
 130,353 9 9.20 8.90 0 0 0
18/07/2023
9
 233,982 8.80 9 8.80 0 0 0
17/07/2023
8.80
 113,400 9 9 8.70 1,300 0 0.0
14/07/2023
8.90
 89,902 9.10 9.10 8.70 0 0 0
13/07/2023
9
 135,320 8.90 9.10 8.80 0 0 0
12/07/2023
8.90
 318,788 8.70 9 8.70 0 0 0
11/07/2023
8.70
 113,216 8.70 8.80 8.60 0 0 0
10/07/2023
9.80
 182,044 9.70 10 9.30 0 8,916,300 -77.6
07/07/2023
8.60
 40,317 8.40 8.60 8.30 0 0 0
06/07/2023
8.50
 98,901 8.60 8.60 8.40 1,000 0 0.0
05/07/2023
8.60
 91,001 8.70 8.70 8.50 0 0 0
04/07/2023
8.60
 183,039 8.50 8.80 8.40 0 0 0
03/07/2023
8.50
 40,304 8.30 8.50 8.30 0 0 0
30/06/2023
8.10
 101,500 8.10 8.20 7.90 0 0 0
29/06/2023
8.40
 123,138 8.60 8.60 8.40 0 0 0
28/06/2023
8.70
 58,864 8.70 8.80 8.60 0 0 0
27/06/2023
8.70
 121,239 8.70 8.70 8.60 0 0 0
26/06/2023
8.70
 221,915 8.80 8.80 8.50 0 0 0
23/06/2023
8.90
 159,104 9 9 8.70 0 0 0
22/06/2023
9
 119,559 9 9.10 8.80 13,200 0 0.1
21/06/2023
9
 153,100 8.80 9 8.70 0 2,400 0.0
20/06/2023
8.10
 101,500 8.10 8.20 7.90 0 0 0
19/06/2023
8.50
 114,852 8.80 8.90 8.50 10,000 0 0.1
16/06/2023
8.80
 346,275 8.70 9.20 8.70 0 10,000 -0.1
15/06/2023
8.70
 199,000 8.70 9 8.50 0 0 0
14/06/2023
8.80
 289,065 8.90 9.10 8.80 9,500 5,000 0.0
13/06/2023
8.10
 101,500 8.10 8.20 7.90 0 0 0
12/06/2023
8.50
 224,974 8.30 8.50 8.20 0 10,000 -0.1
09/06/2023
8.20
 169,149 8.10 8.30 7.90 100 2,600 0.0
08/06/2023
8.10
 385,500 8.20 8.40 8.10 300 0 0.0
07/06/2023
8.10
 59,625 8.10 8.10 8 0 0 0
06/06/2023
8.10
 219,043 7.90 8.10 7.70 0 0 0
05/06/2023
7.90
 177,125 7.90 8.20 7.90 0 0 0
02/06/2023
7.80
 226,143 7.80 8 7.60 0 0 0
01/06/2023
7.80
 145,500 7.80 7.90 7.60 0 100 0.0
31/05/2023
7.80
 92,409 7.90 7.90 7.60 0 0 0
30/05/2023
7.90
 247,365 7.80 7.90 7.70 1,000 0 0.0
29/05/2023
7.80
 201,655 7.40 7.80 7.30 0 20,000 -0.2
26/05/2023
7.40
 74,515 7.30 7.50 7.20 0 0 0
25/05/2023
7.30
 99,115 7.40 7.40 7.20 0 0 0
24/05/2023
7.50
 109,130 7.60 7.60 7.40 2,000 0 0.0
23/05/2023
7.40
 234,018 7.30 7.60 7.20 0 0 0
22/05/2023
7.30
 50,041 7.30 7.40 7.10 0 0 0
19/05/2023
7.20
 61,411 7.40 7.40 7.20 0 0 0
18/05/2023
7.30
 121,065 7.20 7.40 7.10 0 0 0
17/05/2023
7.10
 117,301 7.50 7.50 7.10 0 0 0
16/05/2023
7.30
 44,703 7.30 7.50 7.30 0 0 0
15/05/2023
7.40
 157,329 7.60 7.70 7.40 0 0 0
12/05/2023
7.50
 78,441 7.40 7.50 7.30 0 0 0
11/05/2023
7.30
 163,600 7.60 7.60 7.20 0 0 0
10/05/2023
7.50
 148,651 7.50 8 7.40 11,700 0 0.1
09/05/2023
7.50
 84,941 7.50 7.50 7.20 0 0 0
08/05/2023
7.50
 340,757 7 7.50 7 18,900 0 0.1
05/05/2023
7
 202,800 7 7.20 7 0 0 0
04/05/2023
7.10
 116,603 6.90 7.10 6.80 500 0 0.0
03/05/2023
5.30
 13,116 5.20 5.50 5.20 0 0 0
02/05/2023
5.80
 13,351 5.90 5.90 5.80 0 0 0
01/05/2023
6
 30,613 5.60 6.20 5.60 0 0 0
28/04/2023
7
 136,625 6.80 7 6.80 0 0 0
27/04/2023
6.80
 72,725 6.80 7 6.60 700 0 0.0
26/04/2023
6.80
 188,339 6.80 7.10 6.60 0 0 0
25/04/2023
6.80
 144,800 7 7.30 6.80 1,100 0 0.0
24/04/2023
7
 297,143 6.50 7.10 6.50 4,400 0 0.0
21/04/2023
6.50
 335,800 6.10 6.60 6.10 0 5,000 0.0
20/04/2023
6.20
 26,500 6.20 6.30 5.90 0 0 0
19/04/2023
6.10
 33,928 6.30 6.30 6 0 0 0
18/04/2023
6.30
 90,400 5.90 6.30 5.80 0 0 0
17/04/2023
5.80
 106,900 6.20 6.20 5.80 0 0 0
14/04/2023
6.30
 55,309 6.20 6.30 6.10 0 0 0
13/04/2023
6.10
 72,400 6.30 6.30 6.10 0 0 0
12/04/2023
6.30
 44,900 6.60 6.60 6.10 0 0 0
11/04/2023
6.40
 52,100 6.30 6.60 6.20 10,000 0 0.1
10/04/2023
9.40
 357,159 8.70 9.60 8 0 0 0

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