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)
14/08/2023
6.69
 8,038 6.78 6.78 6.69 0 0 0
11/08/2023
6.59
 26,501 6.78 6.78 6.59 0 0 0
10/08/2023
6.49
 18,700 6.78 6.78 6.49 0 0 0
09/08/2023
6.78
 18,901 6.78 6.78 6.59 0 0 0
08/08/2023
6.59
 83,300 6.78 6.98 6.59 0 0 0
07/08/2023
6.78
 77,005 6.59 6.88 6.49 0 0 0
04/08/2023
6.59
 110,850 6.20 6.59 6.20 0 0 0
03/08/2023
6.20
 101,806 6.20 6.20 5.81 0 0 0
02/08/2023
9.20
 0 9.20 9.20 9.20 0 0 0
01/08/2023
6.30
 0 6.30 6.30 6.30 0 0 0
31/07/2023
6.39
 66,400 6.20 6.39 6.10 0 0 0
28/07/2023
6.39
 30,500 6.30 6.39 6.20 0 0 0
27/07/2023
16.47
 3,500 15.11 16.47 14.82 0 0 0
26/07/2023
6.69
 3,000 6.78 6.78 6.39 0 0 0
25/07/2023
6.69
 44,600 6.69 6.78 6.69 0 0 0
24/07/2023
6.69
 700 6.39 6.69 6.39 0 0 0
21/07/2023
6.30
 16,900 6.49 6.49 6.30 0 0 0
20/07/2023
6.30
 2,700 6.78 6.78 6.30 0 0 0
19/07/2023
6.30
 17,400 6.78 6.88 6.30 0 0 0
18/07/2023
6.30
 8,000 6.30 6.30 6.30 0 0 0
17/07/2023
6.30
 2,000 6.39 6.39 6.30 0 0 0
14/07/2023
6.30
 2,000 6.30 6.30 6.30 0 0 0
13/07/2023
6.39
 100 6.39 6.39 6.39 0 0 0
12/07/2023
6.20
 14,700 6.20 6.20 6.20 0 0 0
11/07/2023
6.10
 3,400 6.39 6.39 6.10 0 0 0
10/07/2023
6.69
 1,100 6.30 6.69 6.30 0 0 0
07/07/2023
6.20
 3,200 6.49 6.49 6.20 0 0 0
06/07/2023
6.01
 1,700 6.20 6.20 6.01 0 0 0
05/07/2023
6.20
 600 6.39 6.39 6.20 0 0 0
04/07/2023
6.49
 5,000 6.59 6.59 6.20 0 0 0
03/07/2023
6.30
 6,000 6.39 6.39 6.30 0 0 0
30/06/2023
16.47
 3,500 15.11 16.47 14.82 0 0 0
29/06/2023
6.59
 7,900 6.39 6.59 6.39 0 0 0
28/06/2023
6.39
 21,900 6.69 6.78 6.30 0 0 0
27/06/2023
6.69
 59,200 6.30 6.78 5.91 0 0 0
26/06/2023
6.39
 9,400 6.20 6.39 5.91 0 0 0
23/06/2023
6.30
 11,500 6.39 6.49 6.30 0 0 0
22/06/2023
6.30
 7,400 6.49 6.49 6.30 0 0 0
21/06/2023
6.59
 6,500 6.49 6.59 6.49 0 0 0
20/06/2023
16.47
 3,500 15.11 16.47 14.82 0 0 0
19/06/2023
6.59
 2,500 6.98 6.98 6.59 0 0 0
16/06/2023
6.88
 1,200 6.78 6.88 6.78 0 0 0
15/06/2023
6.59
 17,100 6.69 6.78 6.59 0 0 0
14/06/2023
6.69
 7,000 6.78 6.78 6.69 0 0 0
13/06/2023
16.47
 3,500 15.11 16.47 14.82 0 0 0
12/06/2023
6.49
 500 7.17 7.17 6.49 0 0 0
09/06/2023
6.59
 18,800 6.78 6.78 6.39 0 0 0
08/06/2023
6.78
 5,600 6.78 7.17 6.49 0 0 0
07/06/2023
7.07
 24,100 6.98 7.65 6.78 0 0 0
06/06/2023
6.69
 4,500 6.69 6.78 6.69 0 0 0
05/06/2023
6.78
 22,800 6.78 6.88 6.69 0 0 0
02/06/2023
6.59
 11,900 6.78 6.78 6.59 0 0 0
01/06/2023
6.69
 2,400 6.69 6.69 6.69 0 0 0
31/05/2023
6.59
 8,800 6.78 6.98 6.59 0 0 0
30/05/2023
6.59
 9,300 6.30 6.69 6.30 0 0 0
29/05/2023
6.69
 10,600 6.59 6.69 6.49 0 0 0
26/05/2023
6.59
 7,200 6.69 6.69 6.59 0 0 0
25/05/2023
6.59
 10,800 6.78 6.78 6.59 0 0 0
24/05/2023
6.78
 2,300 6.69 6.78 6.69 0 0 0
23/05/2023
6.69
 9,800 6.69 6.69 6.59 0 0 0
22/05/2023
6.30
 14,200 6.78 6.78 6.30 0 0 0
19/05/2023
6.78
 1,200 6.78 6.78 6.69 0 0 0
18/05/2023
6.78
 9,900 6.69 6.78 6.69 0 0 0
17/05/2023
6.59
 2,800 6.78 6.78 6.59 0 0 0
16/05/2023
6.59
 15,100 6.59 6.69 6.59 0 0 0
15/05/2023
6.49
 19,700 6.49 6.78 6.49 0 0 0
12/05/2023
6.39
 12,200 6.39 6.59 6.39 0 0 0
11/05/2023
6.30
 17,700 6.20 6.30 6.10 0 0 0
10/05/2023
6.20
 32,801 6.01 6.49 5.81 0 0 0
09/05/2023
6.01
 300 5.81 6.01 5.81 0 0 0
08/05/2023
6.01
 4,400 5.81 6.01 5.33 0 0 0
05/05/2023
5.81
 7,600 6.01 6.01 5.81 0 0 0
04/05/2023
6.01
 1,201 5.81 6.01 5.81 0 0 0
28/04/2023
5.81
 900 6.10 6.10 5.81 0 0 0
27/04/2023
6.10
 2,700 5.91 6.10 5.33 0 0 0
26/04/2023
5.81
 2,000 5.81 5.81 5.81 0 0 0
25/04/2023
5.81
 4,700 6.10 6.10 5.81 0 0 0
24/04/2023
5.81
 1,700 5.81 5.81 5.81 0 0 0
21/04/2023
5.81
 100 5.81 5.81 5.81 0 0 0
20/04/2023
5.52
 6,900 6.01 6.01 5.33 0 0 0
19/04/2023
5.91
 2,100 6.01 6.01 5.91 0 0 0
18/04/2023
6.01
 6,100 6.10 6.10 5.81 0 0 0
17/04/2023
6.10
 300 6.10 6.10 6.01 0 0 0
14/04/2023
5.81
 6,200 5.91 5.91 5.81 0 0 0
13/04/2023
5.91
 6,000 5.81 5.91 5.81 0 0 0
12/04/2023
5.91
 4,200 6.10 6.10 5.91 0 0 0
11/04/2023
6.30
 25,500 6.10 6.30 6.10 0 0 0
10/04/2023
6.20
 1,800 6.20 6.20 6.20 0 0 0
07/04/2023
6.49
 5,000 6.59 6.59 6.20 0 0 0
06/04/2023
6.10
 5,700 6.20 6.30 6.10 0 0 0
05/04/2023
6.01
 1,201 5.81 6.01 5.81 0 0 0
04/04/2023
6.20
 10,000 5.81 6.20 5.81 0 0 0
03/04/2023
6.20
 84,700 5.52 6.39 5.52 0 0 0
31/03/2023
5.91
 300 5.81 5.91 5.81 0 0 0
30/03/2023
6.01
 7,300 6.10 6.30 6.01 0 0 0
29/03/2023
6.01
 2,700 5.81 6.01 5.81 0 0 0
28/03/2023
6.10
 1,000 6.30 6.30 6.10 0 0 0
27/03/2023
6.10
 10,700 5.43 6.20 5.43 0 0 0
24/03/2023
6.30
 5,400 6.01 6.30 5.91 0 0 0
23/03/2023
5.52
 2,400 5.62 5.62 5.52 0 0 0

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