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

17.30
0.20
(1.17%)
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
(2025-12-29) 		1.30 8.23% 4,031,500 0 0
15.50
18.30
17.10
2 tháng
(2025-11-28) 		1.30 8.23% 8,578,600 0 0
14.80
18.30
17.10
3 tháng
(2025-10-29) 		1.60 10.32% 14,264,100 0 0
14.80
18.30
17.10
6 tháng
(2025-07-31) 		1.30 8.23% 26,516,300 -200 -0.0
13.10
18.30
17.10
12 tháng
(2025-02-03) 		5.09 42.38% 56,261,235 -500 -0.0
9.60
18.30
17.10
24 tháng
(2024-02-07) 		5.09 42.40% 72,191,573 -4,761 -0.1
9.60
18.30
17.10
36 tháng
(2023-02-13) 		6.15 56.13% 85,358,037 -366,898 -6.1
9.39
18.30
17.10
60 tháng
(2021-02-22) 		9.14 114.92% 121,501,010 -108,398 1.5
7.18
23.41
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
11.11
 17,500 10.91 11.78 10.85 0 0 0
21/06/2022
10.91
 77,704 11.27 11.58 10.91 0 0 0
20/06/2022
11.27
 56,500 12.40 13.39 11.27 0 0 0
17/06/2022
12.40
 28,400 12.97 12.97 11.94 0 0 0
16/06/2022
12.97
 12,400 12.40 13.39 12.66 0 0 0
15/06/2022
12.40
 95,500 12.71 12.87 11.89 0 0 0
14/06/2022
12.71
 98,200 13.39 13.39 12.56 0 0 0
13/06/2022
13.39
 70,201 14.58 14.58 13.39 0 0 0
10/06/2022
14.58
 31,500 15.14 15.14 14.58 0 0 0
09/06/2022
15.14
 158,400 15.25 15.25 14.73 0 56,000 -1.6
08/06/2022
15.25
 44,401 14.63 15.40 14.94 0 0 0
07/06/2022
14.63
 86,900 15.66 15.66 14.52 0 0 0
06/06/2022
15.66
 39,100 15.97 15.97 15.51 0 0 0
03/06/2022
15.97
 35,500 16.07 16.44 14.99 0 4,700 -0.1
02/06/2022
16.07
 112,702 15.09 16.07 15.04 0 10,300 -0.3
01/06/2022
15.09
 24,800 15.09 15.09 14.99 0 0 0
31/05/2022
15.09
 25,400 15.35 15.45 15.09 0 0 0
30/05/2022
15.35
 25,443 15.35 15.51 14.99 0 0 0
27/05/2022
15.35
 57,400 15.14 15.82 14.94 0 0 0
26/05/2022
15.14
 11,002 15.14 15.14 14.89 0 0 0
25/05/2022
15.14
 82,800 14.52 15.97 14.52 0 71,400 -2.0
24/05/2022
14.52
 40,500 14.52 14.99 14.37 0 12,700 -0.4
23/05/2022
14.52
 13,001 14.94 15.97 14.52 0 0 0
20/05/2022
14.94
 25,700 16.02 16.54 14.73 0 0 0
19/05/2022
16.02
 80,600 14.78 16.02 13.90 0 0 0
18/05/2022
14.78
 12,500 14.68 15.09 14.21 0 0 0
17/05/2022
14.68
 30,300 13.39 14.68 13.18 0 0 0
16/05/2022
13.39
 54,700 13.49 14.73 12.40 0 0 0
13/05/2022
13.49
 127,958 14.94 15.09 13.49 0 0 0
12/05/2022
14.94
 96,200 16.54 16.54 14.94 0 15,800 -0.5
11/05/2022
16.54
 37,600 16.80 16.80 16.13 0 24,900 -0.8
10/05/2022
16.80
 17,401 16.13 17.00 15.61 0 0 0
09/05/2022
16.13
 104,100 17.88 17.88 16.13 0 0 0
06/05/2022
17.88
 25,000 18.87 18.87 17.42 0 0 0
05/05/2022
18.87
 28,903 18.76 19.23 18.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |