CTCP Dịch vụ Phân phối Tổng hợp Dầu khí (psd)

16.70
0.20
(1.21%)
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
(2025-11-05) 		0.90 5.77% 5,069,400 0 0
15.40
16.90
16.70
2 tháng
(2025-10-06) 		3 22.22% 9,112,300 0 0
13.30
16.90
16.70
3 tháng
(2025-09-08) 		3.40 25.95% 10,931,100 -200 -0.0
13.10
16.90
16.70
6 tháng
(2025-06-09) 		4.60 38.66% 24,013,300 -200 -0.0
11.60
16.90
16.70
12 tháng
(2024-12-10) 		4.58 38.45% 52,812,952 -4,736 -0.1
9.60
16.90
16.70
24 tháng
(2023-12-18) 		5.20 45.99% 65,523,983 -4,767 -0.1
9.60
16.90
16.70
36 tháng
(2022-12-21) 		5.28 47.04% 78,393,438 -373,398 -6.2
9.39
16.90
16.70
60 tháng
(2020-12-31) 		9.35 130.73% 116,298,841 -100,566 1.7
7.10
23.41
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
18.76
 39,300 19.12 19.33 18.61 0 11,100 -0.4
29/04/2022
19.12
 26,703 18.61 19.38 18.61 0 0 0
28/04/2022
18.61
 41,920 18.19 19.38 18.35 1,000 0 0.0
27/04/2022
18.19
 52,010 17.99 18.19 17.37 0 0 0
26/04/2022
17.99
 86,400 18.76 18.76 16.90 0 0 0
25/04/2022
18.76
 166,720 20.83 20.83 18.76 0 0 0
22/04/2022
20.83
 183,600 23.10 23.10 20.83 0 0 0
21/04/2022
23.10
 46,700 22.59 23.78 21.61 900 0 0.0
20/04/2022
22.59
 140,720 22.74 23.78 22.59 600 0 0.0
19/04/2022
22.74
 403,800 20.67 22.74 20.67 0 0 0
18/04/2022
20.67
 26,700 21.14 21.29 20.52 0 0 0
15/04/2022
21.14
 37,400 21.19 21.35 20.67 0 0 0
14/04/2022
21.19
 90,700 21.04 21.81 21.19 0 0 0
13/04/2022
21.04
 34,100 20.16 21.61 20.16 0 0 0
12/04/2022
20.16
 64,300 22.02 22.02 20.16 0 0 0
08/04/2022
22.02
 50,600 21.61 22.12 20.83 0 0 0
07/04/2022
21.61
 50,812 21.71 21.71 21.19 0 0 0
06/04/2022
21.71
 58,400 22.07 22.17 21.50 0 0 0
05/04/2022
22.07
 34,500 22.59 23.26 21.97 0 0 0
04/04/2022
22.59
 42,400 23.26 23.41 22.48 0 10,500 -0.5
01/04/2022
23.26
 63,600 21.97 23.67 21.97 0 0 0
31/03/2022
21.97
 55,460 21.97 22.07 21.45 1,000 0 0.0
30/03/2022
21.97
 57,800 22.54 23.26 21.71 0 0 0
29/03/2022
22.54
 59,500 23.41 23.41 22.48 0 1,000 -0.0
28/03/2022
23.41
 86,600 22.85 23.47 22.33 0 500 -0.0
25/03/2022
22.85
 160,184 21.61 23.05 21.71 900 0 0.0
24/03/2022
21.61
 113,200 20.88 21.61 20.93 1,000 0 0.0
23/03/2022
20.88
 73,800 20.26 21.66 20.31 0 0 0
22/03/2022
20.26
 68,005 20.16 20.83 20.16 0 0 0
21/03/2022
20.16
 87,900 19.12 20.16 18.66 0 0 0
18/03/2022
19.12
 29,500 19.33 19.49 19.12 0 0 0
17/03/2022
19.33
 26,200 18.66 19.69 18.66 400 600 -0.0
16/03/2022
18.66
 28,400 18.35 18.92 18.19 3,900 0 0.1
15/03/2022
18.35
 39,800 18.71 18.71 18.19 300 1,000 -0.0
14/03/2022
18.71
 102,800 20.05 20.05 18.61 16,600 0 0.6
11/03/2022
20.05
 41,034 21.04 21.04 20.05 0 0 0
10/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
10/03/2022
21.04
 80,100 20.83 21.55 19.90 0 0 0
09/03/2022
20.83
 88,400 20.83 21.38 20.22 0 0 0
08/03/2022
20.83
 78,000 22.14 22.14 20.68 1,700 1,300 0.0
07/03/2022
22.14
 196,906 21.23 22.70 21.08 36,100 0 1.5
04/03/2022
21.23
 37,265 21.64 22.19 21.23 400 0 0.0
03/03/2022
21.64
 222,800 20.53 21.94 20.83 4,300 0 0.2
02/03/2022
20.53
 67,300 20.98 21.23 20.43 2,200 0 0.1
01/03/2022
20.98
 74,400 21.18 21.43 20.48 1,000 0 0.0
28/02/2022
21.18
 130,938 20.12 21.69 19.27 600 5,500 -0.2
25/02/2022
20.12
 148,712 21.74 21.74 20.12 0 0 0
24/02/2022
21.74
 164,700 21.89 22.19 20.02 0 0 0
23/02/2022
21.89
 161,014 21.18 22.59 21.33 28,300 0 1.2
22/02/2022
21.18
 131,000 20.27 21.43 19.67 0 0 0
21/02/2022
20.27
 88,200 20.12 20.68 20.02 0 0 0
18/02/2022
20.12
 118,900 20.38 20.93 19.17 0 0 0
17/02/2022
20.38
 129,320 20.12 20.83 19.72 0 0 0
16/02/2022
20.12
 215,500 18.91 20.12 18.66 0 0 0
15/02/2022
18.91
 271,149 17.80 19.06 17.60 0 0 0
14/02/2022
17.80
 146,820 17.05 18.36 17.00 0 500 -0.0
11/02/2022
17.05
 12,100 16.90 17.10 16.90 1,400 0 0.0
10/02/2022
16.90
 40,400 17.15 17.35 16.90 0 0 0
09/02/2022
17.15
 19,400 17.15 17.40 16.90 4,800 0 0.2
08/02/2022
17.15
 36,100 17.20 17.40 16.74 0 0 0
07/02/2022
17.20
 21,700 17.10 17.20 16.79 6,600 100 0.2
28/01/2022
17.10
 30,768 16.29 17.10 16.14 5,200 0 0.2
27/01/2022
16.29
 37,800 16.79 16.79 16.14 9,200 0 0.3
26/01/2022
16.79
 11,600 17.10 17.25 16.74 800 0 0.0
25/01/2022
17.10
 75,400 16.69 17.65 16.39 1,500 100 0.0
24/01/2022
16.69
 48,000 17.50 17.65 16.69 12,400 2,400 0.3
21/01/2022
17.50
 99,900 17.35 17.90 17.05 39,100 1,200 1.3
20/01/2022
17.35
 70,400 16.74 18.41 16.95 100 0 0.0
19/01/2022
16.74
 94,800 15.23 16.74 16.09 15,300 0 0.5
18/01/2022
15.23
 18,400 15.33 15.89 15.23 0 0 0
17/01/2022
15.33
 46,200 16.39 16.39 15.28 0 0 0
14/01/2022
16.39
 8,700 16.09 16.39 16.09 0 0 0
13/01/2022
16.09
 22,600 16.39 16.64 15.89 0 0 0
12/01/2022
16.39
 90,100 16.69 16.95 16.09 13,600 0 0.4
11/01/2022
16.69
 24,200 17.15 17.15 16.64 0 0 0
10/01/2022
17.15
 60,171 17.35 17.65 16.95 0 0 0
07/01/2022
17.35
 75,342 16.95 17.60 17.05 18,600 0 0.6
06/01/2022
16.95
 102,900 16.64 17.50 16.39 0 0 0
05/01/2022
16.64
 40,200 16.54 16.85 16.19 0 0 0
04/01/2022
16.54
 74,500 16.59 16.74 16.54 0 0 0
31/12/2021
16.59
 45,126 16.79 16.90 16.59 30,500 0 1.0
30/12/2021
16.79
 32,680 16.90 17.00 16.64 10,100 0 0.3
29/12/2021
16.90
 57,200 16.39 17.05 16.39 36,100 0 1.2
28/12/2021
16.39
 75,000 16.59 16.59 16.14 0 0 0
27/12/2021
16.59
 15,300 16.24 16.59 15.94 400 0 0.0
24/12/2021
16.24
 22,700 16.39 16.64 16.14 3,500 0 0.1
23/12/2021
16.39
 57,900 16.79 16.79 15.94 0 0 0
22/12/2021
16.79
 95,100 16.95 17.15 16.64 0 0 0
21/12/2021
16.95
 161,691 15.94 17.40 15.84 0 0 0
20/12/2021
15.94
 20,500 16.14 16.14 15.74 0 0 0
17/12/2021
16.14
 98,289 15.84 16.39 15.63 0 0 0
16/12/2021
15.84
 33,000 15.99 16.14 15.69 0 0 0
15/12/2021
15.99
 34,600 15.99 16.19 15.89 0 0 0
14/12/2021
15.99
 45,600 15.53 15.99 15.63 0 1,200 -0.0
13/12/2021
15.53
 33,000 15.74 15.89 15.53 0 0 0
10/12/2021
15.74
 17,322 15.89 16.09 15.69 0 0 0
09/12/2021
15.89
 20,000 15.63 15.94 15.69 0 0 0
08/12/2021
15.63
 22,820 16.04 16.04 15.38 0 0 0
07/12/2021
16.04
 50,100 15.18 16.09 15.23 10,200 0 0.3
06/12/2021
15.18
 41,425 15.58 15.58 15.13 0 0 0
03/12/2021
15.58
 63,400 15.58 15.84 15.43 15,400 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |