CTCP Chứng khoán Dầu khí (psi)

8.10
-0.20
(-2.41%)
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
(2026-08-12) 		-1.30 -13.54% 3,020,200 -1,000 0
8.10
9.60
8.10
2 tháng
(2026-07-13) 		-1.60 -16.16% 14,507,300 -27,600 0
8.10
11.50
8.10
3 tháng
(2026-06-15) 		-0.80 -8.79% 20,614,700 -83,100 0
8.10
11.50
8.10
6 tháng
(2026-03-16) 		0.90 12.16% 39,298,900 95,100 0.1
7.40
11.50
8.10
12 tháng
(2025-09-16) 		-0.80 -8.79% 66,621,300 632,900 4.1
7.30
11.50
8.10
24 tháng
(2024-09-23) 		0.90 12.16% 134,276,305 1,061,600 7.4
5.20
11.50
8.10
36 tháng
(2023-09-27) 		-1.60 -16.16% 172,025,962 -7,821,200 -69.8
5.20
11.50
8.10
60 tháng
(2021-10-07) 		-4.90 -37.12% 281,509,710 -7,637,800 -67.7
3.80
22.50
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
5.90
 139,600 6 6.20 5.90 0 0 0
31/01/2023
6
 39,200 6.10 6.10 5.90 0 0 0
30/01/2023
6.10
 38,100 6 6.20 5.90 900 0 0.0
27/01/2023
6
 46,675 6 6.60 5.80 0 0 0
19/01/2023
6
 78,300 6 6.10 5.70 0 0 0
18/01/2023
6
 13,000 5.80 6 5.70 0 0 0
17/01/2023
5.80
 98,510 5.70 5.80 5.70 0 0 0
16/01/2023
5.70
 16,900 5.70 5.80 5.50 0 0 0
13/01/2023
5.70
 29,700 5.70 5.80 5.60 0 0 0
12/01/2023
5.70
 11,101 5.60 5.80 5.50 0 0 0
11/01/2023
5.60
 29,918 5.80 5.90 5.60 0 0 0
10/01/2023
5.80
 12,600 5.80 5.80 5.60 0 0 0
09/01/2023
5.80
 13,500 5.80 5.90 5.60 0 0 0
06/01/2023
5.80
 19,000 6 6 5.80 0 0 0
05/01/2023
6
 30,613 5.90 6.20 5.60 0 0 0
04/01/2023
5.90
 45,225 5.90 6.10 5.80 0 0 0
03/01/2023
5.90
 40,830 5.50 6 5.40 0 0 0
30/12/2022
5.50
 2,700 5.50 5.70 5.30 0 0 0
29/12/2022
5.50
 22,000 5.40 5.50 5.20 0 100 -0.0
28/12/2022
5.40
 21,114 5.50 5.50 5.40 0 0 0
27/12/2022
5.50
 29,600 5.30 5.50 5.20 0 0 0
26/12/2022
5.30
 24,823 5.40 5.90 5.30 0 0 0
23/12/2022
5.40
 21,010 5.50 5.60 5.20 0 0 0
22/12/2022
5.50
 18,250 5.50 6 5.40 0 0 0
21/12/2022
5.50
 51,100 5.80 5.80 5.30 0 700 -0.0
20/12/2022
5.80
 51,052 6.10 6.10 5.50 0 0 0
19/12/2022
6.10
 40,200 6.10 6.70 6.10 0 0 0
16/12/2022
6.10
 139,189 6 6.10 5.70 0 0 0
15/12/2022
6
 40,317 6.10 6.20 5.90 0 0 0
14/12/2022
6.10
 70,950 6 6.40 6 0 0 0
13/12/2022
6
 67,913 5.80 6.10 5.60 0 0 0
12/12/2022
5.80
 106,401 6.20 6.30 5.70 0 0 0
09/12/2022
6.20
 37,502 6.30 6.30 6 0 0 0
08/12/2022
6.30
 57,859 5.90 6.40 5.90 0 0 0
07/12/2022
5.90
 58,315 6 6 5.50 0 0 0
06/12/2022
6
 132,425 6.60 7.10 6 0 0 0
05/12/2022
6.60
 134,129 6.30 6.90 6.40 0 0 0
02/12/2022
6.30
 137,400 6.10 6.30 5.80 500 0 0.0
01/12/2022
6.10
 146,166 5.90 6.30 5.90 8,000 0 0.0
30/11/2022
5.90
 130,304 5.60 5.90 5.30 0 0 0
29/11/2022
5.60
 131,043 5.20 5.70 5.10 0 0 0
28/11/2022
5.20
 189,445 4.80 5.20 5 0 0 0
25/11/2022
4.80
 86,209 4.40 4.80 4.40 0 0 0
24/11/2022
4.40
 61,400 4.70 5 4.30 0 0 0
23/11/2022
4.70
 41,100 5.20 5.40 4.70 0 0 0
22/11/2022
5.20
 35,414 5 5.40 5 0 0 0
21/11/2022
5
 47,410 4.60 5 4.70 0 0 0
18/11/2022
4.60
 48,100 4.50 4.80 4.20 0 0 0
17/11/2022
4.50
 35,400 4.10 4.50 4.10 0 0 0
16/11/2022
4.10
 70,972 3.80 4.10 3.50 5,000 0 0.0
15/11/2022
3.80
 68,500 4.20 4.20 3.80 5,000 400 0.0
14/11/2022
4.20
 54,900 4.60 4.60 4.20 0 0 0
11/11/2022
4.60
 10,110 5 5.20 4.60 0 0 0
10/11/2022
5
 29,000 5.50 5.50 5 0 0 0
09/11/2022
5.50
 9,107 5.40 5.70 5.40 0 0 0
08/11/2022
5.40
 18,902 5.40 5.70 5 0 0 0
07/11/2022
5.40
 130,311 6 6 5.40 0 0 0
04/11/2022
6
 32,110 6 6 5.40 0 0 0
03/11/2022
6
 28,302 6.10 6.10 5.90 0 0 0
02/11/2022
6.10
 24,900 6.30 6.30 5.90 0 0 0
01/11/2022
6.30
 23,095 6.30 6.40 6 0 0 0
31/10/2022
6.30
 25,951 6.50 6.50 5.90 0 0 0
28/10/2022
6.50
 12,612 6.30 6.70 6.10 0 0 0
27/10/2022
6.30
 71,250 5.80 6.30 5.70 0 0 0
26/10/2022
5.80
 12,300 5.80 6 5.30 0 0 0
25/10/2022
5.80
 107,052 5.90 6.10 5.40 100 0 0.0
24/10/2022
5.90
 161,601 6.50 6.60 5.90 0 0 0
21/10/2022
6.50
 53,100 7 7 6.50 0 0 0
20/10/2022
7
 4,890 6.90 7.10 6.80 0 0 0
19/10/2022
6.90
 22,145 7 7.10 6.90 0 0 0
18/10/2022
7
 43,990 7 7.10 7 0 0 0
17/10/2022
7
 35,335 7.10 7.10 6.80 0 0 0
14/10/2022
7.10
 33,410 7 7.20 7 0 0 0
13/10/2022
7
 15,200 7 7.10 6.80 0 0 0
12/10/2022
7
 90,700 6.90 7.10 6.80 0 0 0
11/10/2022
6.90
 29,173 7.10 7.10 6.60 0 0 0
10/10/2022
7.10
 22,112 6.90 7.10 6.60 0 0 0
07/10/2022
6.90
 129,100 7.30 7.30 6.70 0 0 0
06/10/2022
7.30
 49,280 7.60 7.80 7.30 0 0 0
05/10/2022
7.60
 31,351 7.30 7.70 7.40 0 0 0
04/10/2022
7.30
 18,506 7.50 7.90 7.30 0 0 0
03/10/2022
7.50
 76,519 7.80 7.90 7.40 0 0 0
30/09/2022
7.80
 23,780 7.70 8 7.20 0 0 0
29/09/2022
7.70
 30,922 7.80 8 7.70 0 0 0
28/09/2022
7.80
 61,900 8 8 7.70 0 0 0
27/09/2022
8
 29,874 7.90 8.10 7.80 0 0 0
26/09/2022
7.90
 47,715 8.40 8.50 7.90 0 0 0
23/09/2022
8.40
 21,640 8.30 8.50 8.20 0 0 0
22/09/2022
8.30
 110,159 8.20 8.50 8 0 0 0
21/09/2022
8.20
 18,032 8.20 8.30 8.10 0 0 0
20/09/2022
8.20
 85,520 7.90 8.30 7.90 0 0 0
19/09/2022
7.90
 88,651 8.40 8.50 7.90 0 0 0
16/09/2022
8.40
 80,736 8.70 8.70 8.40 0 100 -0.0
15/09/2022
8.70
 37,437 8.70 8.90 8.60 0 0 0
14/09/2022
8.70
 104,548 8.50 8.70 8.10 0 0 0
13/09/2022
8.50
 48,503 8.50 8.90 8.30 0 0 0
12/09/2022
8.50
 28,402 8.40 8.60 8.40 0 0 0
09/09/2022
8.40
 97,415 8.40 8.60 8.10 0 0 0
08/09/2022
8.40
 179,450 8.40 8.80 8.40 0 0 0
07/09/2022
8.40
 112,660 9.30 9.40 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |