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

11.50
0.10
(0.88%)
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
(2026-08-18) 		-0.30 -2.56% 1,299,500 0 0
11.40
17.30
11.50
2 tháng
(2026-07-20) 		-1.98 -14.83% 3,528,400 0 0
11.40
17.30
11.50
3 tháng
(2026-06-19) 		-1.75 -13.33% 4,265,600 0 0
11.40
17.30
11.50
6 tháng
(2026-03-23) 		-0.14 -1.20% 8,301,000 0 0
8.85
17.30
11.50
12 tháng
(2025-09-22) 		1.17 11.43% 32,905,400 -200 -0.0
8.85
17.30
11.50
24 tháng
(2024-09-27) 		2.30 25.34% 79,490,098 -2,336 -0.0
7.38
17.30
11.50
36 tháng
(2023-10-03) 		2.87 33.63% 93,080,836 -82,687 -1.3
6.25
17.30
11.50
60 tháng
(2021-10-13) 		-2.76 -19.50% 121,626,293 -310,998 -3.1
5.53
18.01
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
7.39
 88,710 8.26 8.26 7.39 0 0 0
05/04/2023
7.99
 61,571 7.61 8.04 7.61 0 0 0
04/04/2023
7.61
 480,200 7.50 7.61 7.28 0 0 0
03/04/2023
7.34
 58,258 7.34 7.34 7.34 0 0 0
31/03/2023
7.34
 36,300 7.28 7.34 7.28 0 0 0
30/03/2023
7.34
 20,550 7.61 7.61 7.34 0 0 0
29/03/2023
7.28
 14,610 7.34 7.34 7.06 0 0 0
28/03/2023
7.34
 5,919 7.50 7.50 7.34 0 0 0
27/03/2023
7.34
 18,601 7.28 7.34 7.28 0 0 0
24/03/2023
7.55
 14,912 7.34 7.55 7.23 0 0 0
23/03/2023
7.34
 32,700 6.63 7.34 6.63 0 0 0
22/03/2023
7.34
 30,602 7.55 7.61 7.34 0 0 0
21/03/2023
7.44
 7,300 7.55 7.55 7.39 0 0 0
20/03/2023
7.55
 0 7.55 7.55 7.55 0 0 0
17/03/2023
7.55
 202 7.55 7.55 7.55 0 0 0
16/03/2023
7.55
 4,500 7.28 7.55 7.28 0 0 0
15/03/2023
7.34
 20,364 7.34 7.50 7.34 0 0 0
14/03/2023
7.39
 20,616 7.39 7.50 7.34 0 0 0
13/03/2023
7.50
 4,531 7.55 7.55 7.44 0 0 0
10/03/2023
7.55
 5,022 7.61 7.61 7.44 0 0 0
09/03/2023
7.61
 3,880 7.66 7.72 7.50 0 0 0
08/03/2023
7.61
 58,855 7.61 7.61 7.50 0 0 0
07/03/2023
7.61
 4,124 7.88 7.88 7.61 0 0 0
06/03/2023
7.77
 14,202 7.77 7.88 7.61 0 0 0
03/03/2023
7.50
 194,250 8.15 8.15 7.50 0 0 0
02/03/2023
8.31
 27,900 8.15 8.31 7.88 0 0 0
01/03/2023
8.48
 27,250 8.53 8.53 7.93 0 0 0
28/02/2023
8.48
 1,100 8.31 8.53 8.20 0 0 0
27/02/2023: Cổ tức tiền mặt tỉ lệ: 8%
27/02/2023
8.31
 8,550 8.86 8.86 8.31 0 0 0
24/02/2023
8.48
 12,901 8.53 8.58 8.17 0 0 0
23/02/2023
8.53
 13,450 8.68 8.68 8.32 0 0 0
22/02/2023
8.58
 25,001 8.53 8.58 8.42 0 0 0
21/02/2023
8.42
 58,351 8.37 8.48 8.32 0 0 0
20/02/2023
8.37
 29,179 8.17 8.37 8.17 0 0 0
17/02/2023
8.27
 9,201 8.27 8.42 8.17 0 0 0
16/02/2023
8.22
 5,630 8.06 8.48 8.01 0 0 0
15/02/2023
8.01
 53,910 8.37 8.63 7.96 0 0 0
14/02/2023
8.37
 7,392 8.42 8.42 8.32 0 0 0
13/02/2023
8.42
 26,811 8.42 8.42 8.17 0 0 0
10/02/2023
8.42
 11,490 8.42 8.58 8.42 0 0 0
09/02/2023
8.53
 2,695 8.37 8.74 8.37 0 0 0
08/02/2023
8.53
 4,215 8.53 8.74 8.37 0 0 0
07/02/2023
8.53
 27,650 8.48 8.53 8.37 0 0 0
06/02/2023
8.58
 6,340 8.79 8.79 8.42 0 0 0
03/02/2023
8.53
 10,860 8.53 8.53 8.42 0 0 0
02/02/2023
8.53
 17,200 8.42 8.53 8.42 0 0 0
01/02/2023
8.53
 25,972 8.68 8.79 8.53 0 0 0
31/01/2023
8.79
 22,301 8.89 8.89 8.53 0 0 0
30/01/2023
8.63
 96,690 8.68 8.84 8.53 0 0 0
27/01/2023
8.79
 16,700 8.84 9.20 8.37 0 5,900 -0.1
26/01/2023
5.94
 79,700 6.00 6.05 5.89 0 0 0
25/01/2023
5.94
 79,700 6.00 6.05 5.89 0 0 0
24/01/2023
5.94
 79,700 6.00 6.05 5.89 0 0 0
23/01/2023
5.94
 79,700 6.00 6.05 5.89 0 0 0
20/01/2023
5.94
 79,700 6.00 6.05 5.89 0 0 0
19/01/2023
8.84
 15,700 9.25 9.25 8.58 0 0 0
18/01/2023
8.79
 19,200 8.94 8.94 8.68 0 0 0
17/01/2023
8.74
 3,900 8.63 8.94 8.63 0 0 0
16/01/2023
8.74
 18,700 9.30 9.30 8.74 0 0 0
13/01/2023
8.79
 15,410 8.68 8.99 8.63 0 0 0
12/01/2023
8.63
 2,810 8.99 9.30 8.58 0 0 0
11/01/2023
8.99
 12,000 8.68 8.99 8.63 0 0 0
10/01/2023
8.99
 20,100 9.25 9.30 8.63 0 0 0
09/01/2023
8.99
 37,400 9.20 9.25 8.79 0 0 0
06/01/2023
8.84
 11,200 9.51 9.51 8.63 0 0 0
05/01/2023
8.84
 15,500 8.79 9.05 8.42 0 0 0
04/01/2023
8.79
 15,000 8.84 8.99 8.63 0 0 0
03/01/2023
8.84
 13,900 8.84 9.30 8.58 0 0 0
30/12/2022
8.84
 17,200 8.99 9.46 8.74 0 0 0
29/12/2022
8.99
 27,600 8.27 8.99 8.22 0 600 -0.0
28/12/2022
8.27
 12,600 8.32 8.79 8.27 0 0 0
27/12/2022
8.32
 60,100 8.27 8.89 8.11 0 0 0
26/12/2022
8.27
 25,130 8.94 8.94 8.27 0 0 0
23/12/2022
8.94
 20,000 8.84 9.05 8.74 0 0 0
22/12/2022
8.84
 27,138 8.63 9.05 8.22 0 0 0
21/12/2022
8.63
 54,800 8.53 8.74 8.06 0 0 0
20/12/2022
8.53
 25,600 8.11 8.79 7.91 0 0 0
19/12/2022
8.11
 41,668 7.39 8.11 7.65 0 0 0
16/12/2022
7.39
 20,233 7.60 7.65 7.29 0 0 0
15/12/2022
7.60
 16,500 7.44 7.65 7.39 0 0 0
14/12/2022
7.44
 25,500 7.18 7.49 7.18 0 0 0
13/12/2022
7.18
 200 7.24 7.24 7.18 0 0 0
12/12/2022
7.24
 26,800 7.24 7.24 6.87 0 0 0
09/12/2022
7.24
 2,600 7.24 7.34 7.24 0 0 0
08/12/2022
7.24
 28,300 7.24 7.24 6.87 0 0 0
07/12/2022
7.24
 4,800 7.34 7.39 6.87 0 0 0
06/12/2022
7.34
 4,210 7.34 7.49 7.03 0 0 0
05/12/2022
7.34
 33,700 7.29 7.75 7.29 0 0 0
02/12/2022
7.29
 21,310 7.13 7.49 6.82 0 0 0
01/12/2022
7.13
 21,700 6.77 7.18 6.72 0 0 0
30/11/2022
6.77
 12,200 6.77 7.08 6.72 0 0 0
29/11/2022
6.77
 5,200 6.56 7.08 6.56 0 0 0
28/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
28/11/2022
6.56
 17,210 6.01 6.56 6.20 0 0 0
25/11/2022
6.00
 102,930 5.96 6.16 5.96 0 1,500 -0.0
24/11/2022
5.96
 8,120 6.16 6.16 5.77 0 0 0
23/11/2022
6.16
 16,320 6.16 6.16 5.77 0 0 0
22/11/2022
6.16
 3,400 6.04 6.44 6.08 0 0 0
21/11/2022
6.04
 37,400 5.96 6.48 5.96 0 0 0
18/11/2022
5.96
 21,200 6.04 6.04 5.57 0 0 0
17/11/2022
6.04
 4,400 6.04 6.60 6.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |