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

16.10
-0.10
(-0.62%)
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
(2026-02-11) 		-0.60 -3.57% 3,586,400 0 0
15.30
19.20
16.10
2 tháng
(2026-01-12) 		0.20 1.25% 8,702,700 0 0
15.30
19.20
16.10
3 tháng
(2025-12-15) 		1.40 9.46% 11,229,000 0 0
14.80
19.20
16.10
6 tháng
(2025-09-15) 		2.50 18.25% 23,691,300 -200 -0.0
13.30
19.20
16.10
12 tháng
(2025-03-18) 		3.50 27.56% 45,355,100 -200 -0.0
9.60
19.20
16.10
24 tháng
(2024-03-25) 		3.26 25.18% 75,428,370 -4,761 -0.1
9.60
19.20
16.10
36 tháng
(2023-03-29) 		6.73 71.15% 90,421,831 -366,898 -6.1
9.39
19.20
16.10
60 tháng
(2021-04-08) 		6.31 63.88% 123,329,973 -158,998 0.6
7.18
23.41
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
11.89
 9,100 11.89 13.08 11.47 0 2,900 -0.1
29/07/2022
11.89
 14,500 11.89 11.89 10.96 0 400 -0.0
28/07/2022
11.89
 6,300 11.89 12.09 11.47 0 0 0
27/07/2022
11.89
 9,702 12.30 12.30 11.42 0 0 0
26/07/2022
12.30
 3,601 12.30 13.44 11.63 0 0 0
25/07/2022
12.30
 405 12.09 13.28 12.30 0 0 0
22/07/2022
12.09
 6,000 12.15 12.30 11.68 0 1,600 -0.0
21/07/2022
12.15
 9,900 12.35 12.40 11.89 0 0 0
20/07/2022
12.35
 9,910 11.84 12.35 11.99 0 0 0
19/07/2022
11.84
 7,700 11.89 11.89 11.84 0 0 0
18/07/2022
11.89
 10,301 11.89 11.89 11.47 0 0 0
15/07/2022
11.89
 3,105 11.94 12.61 11.42 0 0 0
14/07/2022
11.94
 13,200 12.04 12.04 11.37 0 0 0
13/07/2022
12.04
 400 11.58 12.25 12.04 0 0 0
12/07/2022
11.58
 1,300 11.22 11.58 11.06 0 0 0
11/07/2022
11.22
 20,700 11.63 12.09 11.06 0 0 0
08/07/2022
11.63
 5,900 11.01 11.78 10.96 0 0 0
07/07/2022
11.01
 1,800 11.16 11.16 10.85 0 0 0
06/07/2022
11.16
 1,800 11.06 11.84 10.80 0 0 0
05/07/2022
11.06
 32,100 11.37 11.37 11.06 0 0 0
04/07/2022
11.37
 9,000 11.27 11.37 11.06 0 0 0
01/07/2022
11.27
 9,100 11.32 11.37 10.96 0 0 0
30/06/2022
11.32
 10,900 11.37 11.58 11.32 0 0 0
29/06/2022
11.37
 8,408 11.78 11.89 11.37 0 0 0
28/06/2022
11.78
 38,500 11.53 11.99 11.47 0 23,000 -0.5
27/06/2022
11.53
 6,104 11.47 12.04 11.37 0 5,500 -0.1
24/06/2022
11.47
 34,400 11.27 12.15 11.37 0 19,500 -0.4
23/06/2022
11.27
 12,203 11.11 11.78 10.96 0 9,300 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |