CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

18.40
0.20
(1.10%)
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
(2026-02-23) 		-1.20 -6% 36,600 0 0
16.80
20
18.40
2 tháng
(2026-01-19) 		0.40 2.17% 43,100 0 0
16.80
20
18.40
3 tháng
(2025-12-18) 		-0.70 -3.59% 177,900 0 0
16.80
20
18.40
6 tháng
(2025-09-19) 		0.80 4.44% 539,700 0 0
16.80
21
18.40
12 tháng
(2025-03-24) 		4.04 27.37% 2,434,100 -13,500 -0.2
12.30
21
18.40
24 tháng
(2024-03-28) 		9.98 113.22% 6,089,818 -31,200 -0.4
7.75
21
18.40
36 tháng
(2023-04-03) 		12.79 212.96% 13,591,654 -13,500 -0.2
5.52
21
18.40
60 tháng
(2021-04-13) 		10.85 136.49% 35,373,011 -5,300 -0.2
5.52
21
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2022
10.56
 0 10.56 10.56 10.56 0 0 0
27/07/2022
10.56
 0 10.46 10.56 10.56 0 0 0
26/07/2022
10.46
 16,300 10.66 11.05 9.69 0 0 0
25/07/2022
10.66
 0 10.66 10.66 10.66 0 0 0
22/07/2022
10.66
 0 10.66 10.66 10.66 0 0 0
21/07/2022
10.66
 1,400 10.66 10.66 10.66 0 0 0
20/07/2022
10.66
 3,150 10.37 11.05 10.66 0 0 0
19/07/2022
10.37
 6,300 10.17 10.37 10.17 0 0 0
18/07/2022
10.17
 7,200 9.69 10.75 10.17 0 0 0
15/07/2022
9.69
 7,700 10.66 10.66 9.69 0 0 0
14/07/2022
10.66
 3,700 10.56 12.01 10.17 0 0 0
13/07/2022
10.56
 2,600 10.66 10.66 10.56 0 0 0
12/07/2022
10.66
 10,100 9.88 10.66 9.40 0 0 0
11/07/2022
9.88
 13,000 9.69 9.88 9.69 0 0 0
08/07/2022
9.69
 5,300 9.50 10.85 9.69 0 0 0
07/07/2022
9.50
 3,100 9.40 9.69 9.30 0 0 0
06/07/2022
9.40
 5,700 9.69 9.69 9.40 0 0 0
05/07/2022
9.69
 3,000 9.79 9.79 9.69 0 0 0
04/07/2022
9.79
 2,900 9.69 9.79 9.69 0 0 0
01/07/2022
9.69
 5,200 9.79 9.79 9.69 0 0 0
30/06/2022
9.79
 1,400 9.88 9.88 9.79 0 0 0
29/06/2022
9.88
 4,400 9.79 9.88 9.79 0 0 0
28/06/2022
9.79
 44,800 10.85 10.85 9.69 0 0 0
27/06/2022
10.85
 0 10.85 10.85 10.85 0 0 0
24/06/2022
10.85
 100 9.88 10.85 10.85 0 0 0
23/06/2022
9.88
 3,000 9.79 9.88 9.69 0 0 0
22/06/2022
9.79
 5,700 9.69 9.79 9.69 0 0 0
21/06/2022
9.69
 33,300 10.37 10.37 9.69 0 0 0
20/06/2022
10.37
 0 10.17 10.37 10.37 0 0 0
17/06/2022
10.17
 4,600 10.66 10.66 10.17 0 0 0
16/06/2022
10.66
 17,000 10.85 10.85 10.66 0 0 0
15/06/2022
10.85
 0 10.85 10.85 10.85 0 0 0
14/06/2022
10.85
 2,000 10.85 10.85 10.85 0 0 0
13/06/2022
10.85
 1,400 10.85 10.85 10.85 0 0 0
10/06/2022
10.85
 13,900 11.43 11.43 10.85 0 0 0
09/06/2022
11.43
 1,400 10.85 11.63 10.85 0 0 0
08/06/2022
10.85
 18,400 11.14 11.14 10.85 0 0 0
07/06/2022
11.14
 5,500 11.14 11.14 10.75 0 0 0
06/06/2022
11.14
 400 11.43 11.43 11.14 0 0 0
03/06/2022
11.43
 50,700 11.05 11.53 11.43 0 0 0
02/06/2022
11.05
 15,500 10.95 11.05 10.85 0 0 0
01/06/2022
10.95
 28,400 10.66 11.14 10.85 0 0 0
31/05/2022
10.66
 24,700 11.43 11.43 10.56 0 0 0
30/05/2022
11.43
 6,500 11.14 11.53 10.66 0 0 0
27/05/2022
11.14
 5,900 11.24 11.24 11.05 0 0 0
26/05/2022
11.24
 19,300 11.24 11.24 11.24 0 0 0
25/05/2022
11.24
 8,000 11.05 11.24 11.05 0 0 0
24/05/2022
11.05
 9,100 11.14 11.14 11.05 0 0 0
23/05/2022
11.14
 11,500 11.14 11.14 10.08 0 0 0
20/05/2022
11.14
 9,450 11.43 11.43 11.14 0 0 0
19/05/2022
11.43
 21,500 11.24 11.53 10.95 0 0 0
18/05/2022
11.24
 4,900 11.53 11.72 11.14 0 0 0
17/05/2022
11.53
 11,600 11.24 11.53 10.85 0 0 0
16/05/2022
11.24
 25,100 11.92 11.92 10.85 0 0 0
13/05/2022
11.92
 11,000 11.82 12.01 11.24 0 0 0
12/05/2022
11.82
 84,100 12.11 12.31 11.82 0 0 0
11/05/2022
12.11
 47,921 12.01 12.21 11.43 0 0 0
10/05/2022
12.01
 26,600 12.11 12.11 11.14 0 0 0
09/05/2022
12.11
 55,100 12.21 12.50 11.53 0 0 0
06/05/2022
12.21
 37,200 12.11 12.50 11.82 0 0 0
05/05/2022
12.11
 83,900 11.82 12.98 12.11 0 0 0
04/05/2022
11.82
 160,400 11.43 12.11 11.14 0 0 0
29/04/2022
11.43
 48,500 11.43 11.43 10.95 0 0 0
28/04/2022
11.43
 75,600 11.43 11.43 10.85 0 0 0
27/04/2022
11.43
 1,400 11.43 11.43 10.17 0 0 0
26/04/2022
11.43
 302,800 9.69 11.63 10.66 0 0 0
25/04/2022
9.69
 97,200 11.43 12.11 9.69 0 0 0
22/04/2022
11.43
 49,200 11.72 11.72 11.24 0 0 0
21/04/2022
11.72
 91,300 11.92 12.11 11.14 0 0 0
20/04/2022
11.92
 246,600 11.53 12.40 11.63 0 0 0
19/04/2022
11.53
 149,900 10.08 11.53 10.37 0 0 0
18/04/2022
10.08
 10,800 10.46 10.46 9.98 0 0 0
15/04/2022
10.46
 10,400 10.66 10.85 8.53 0 0 0
14/04/2022
10.66
 5,600 10.95 10.95 9.79 0 0 0
13/04/2022
10.95
 5,900 10.66 11.43 10.46 0 0 0
12/04/2022
10.66
 18,300 11.53 11.53 10.66 0 0 0
08/04/2022
11.53
 3,100 11.43 11.53 10.66 0 0 0
07/04/2022
11.43
 23,200 11.82 11.82 11.43 0 0 0
06/04/2022
11.82
 31,400 11.82 12.11 11.72 0 0 0
05/04/2022
11.82
 24,700 11.92 11.92 11.72 0 0 0
04/04/2022
11.92
 62,900 11.63 11.92 11.63 0 0 0
01/04/2022
11.63
 71,600 11.53 11.63 11.34 0 0 0
31/03/2022
11.53
 9,300 11.53 11.63 11.43 0 0 0
30/03/2022
11.53
 18,200 11.43 12.11 11.53 0 0 0
29/03/2022
11.43
 135,150 11.43 12.60 11.43 0 0 0
28/03/2022
11.43
 68,100 11.53 11.63 11.34 0 0 0
25/03/2022
11.53
 32,300 11.43 11.53 11.24 0 2,500 -0.0
24/03/2022
11.43
 47,000 11.14 11.53 11.24 0 0 0
23/03/2022
11.14
 12,500 11.24 11.34 11.14 0 0 0
22/03/2022
11.24
 41,200 10.85 11.63 10.95 0 0 0
21/03/2022
10.85
 26,300 10.95 10.95 10.85 0 0 0
18/03/2022
10.95
 34,200 11.34 11.43 10.95 0 0 0
17/03/2022
11.34
 21,508 11.34 11.53 11.34 0 0 0
16/03/2022
11.34
 36,900 11.24 11.92 11.14 0 0 0
15/03/2022
11.24
 29,000 11.05 11.63 10.75 0 0 0
14/03/2022
11.05
 62,100 11.43 11.43 10.95 0 0 0
11/03/2022
11.43
 61,000 11.72 11.72 11.43 0 2,500 -0.0
10/03/2022
11.72
 128,700 11.82 11.92 11.53 0 0 0
09/03/2022
11.82
 117,100 11.43 12.11 10.66 0 0 0
08/03/2022
11.43
 65,200 11.43 11.63 10.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |