CTCP Đầu tư Dầu khí Sao Mai - Bến Đình (psb)

4.50
0
(0%)
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
(2025-11-05) 		0 0% 376,600 0 0
4.20
4.50
4.50
2 tháng
(2025-10-06) 		0.10 2.27% 1,096,400 0 0
4.20
4.60
4.50
3 tháng
(2025-09-08) 		-0.10 -2.17% 1,851,400 0 0
4.20
4.70
4.50
6 tháng
(2025-06-09) 		0.20 4.65% 8,595,500 -300 -0.0
4.20
5
4.50
12 tháng
(2024-12-10) 		-0.90 -16.67% 27,103,544 -300 -0.0
3.30
6.70
4.50
24 tháng
(2023-12-18) 		-1.60 -26.23% 68,119,285 -10,500 -0.1
3.30
10.50
4.50
36 tháng
(2022-12-21) 		-1.20 -21.05% 81,833,977 -300 -0.0
3.30
10.50
4.50
60 tháng
(2020-12-31) 		-2.60 -36.62% 87,851,007 1,000 -0.0
3.30
12.90
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2021
11.60
 32,279 11.80 11.90 11.50 0 0 0
19/11/2021
11.80
 78,875 11.70 12 10 0 0 0
18/11/2021
11.70
 25,080 12 12 11.60 0 0 0
17/11/2021
12
 35,940 11.70 12 11.50 0 0 0
16/11/2021
11.70
 27,165 11.80 11.80 11.50 0 0 0
15/11/2021
11.80
 68,300 11.70 11.80 11.40 0 0 0
12/11/2021
11.70
 39,355 11.70 11.70 11.40 0 0 0
11/11/2021
11.70
 22,300 11.80 12 11.40 0 0 0
10/11/2021
11.80
 34,564 11.70 11.80 11.30 0 0 0
09/11/2021
11.70
 31,000 11.70 11.90 11.30 0 0 0
08/11/2021
11.70
 19,399 11.90 11.90 11.30 0 0 0
05/11/2021
11.90
 53,205 12.10 12.10 11.30 0 0 0
04/11/2021
12.10
 34,922 12.40 12.40 11.80 0 0 0
03/11/2021
12.40
 63,326 12.50 12.90 11.90 0 0 0
02/11/2021
12.50
 80,334 12 12.90 12 0 0 0
01/11/2021
12
 115,366 12 12.30 11.80 0 0 0
29/10/2021
12
 24,200 12.10 12.20 10.50 0 0 0
28/10/2021
12.10
 65,100 11.70 13 11.60 0 0 0
27/10/2021
11.70
 81,000 10.20 11.70 11.20 0 0 0
26/10/2021
10.20
 127,100 9.20 10.20 10 0 0 0
25/10/2021
9.20
 65,600 7.90 9.20 8 0 0 0
22/10/2021
7.90
 4,200 8.30 8.30 7.90 0 0 0
21/10/2021
8.30
 1,600 7.90 8.30 8 0 0 0
20/10/2021
7.90
 4,000 8 8 7.90 0 0 0
19/10/2021
8
 7,000 8.10 8.10 8 0 0 0
18/10/2021
8.10
 10,000 8.30 8.40 8 0 0 0
15/10/2021
8.30
 10,600 8.40 8.40 8.30 0 0 0
14/10/2021
8.40
 28,900 8.20 8.50 8 0 0 0
13/10/2021
8.20
 16,200 8 8.50 7.90 0 0 0
12/10/2021
8
 36,100 7.90 8.30 7.30 0 0 0
11/10/2021
7.90
 9,800 7.40 8.20 7.80 0 0 0
08/10/2021
7.40
 2,200 7.90 7.90 7.40 0 0 0
07/10/2021
7.90
 5,230 8.20 8.20 7.50 0 0 0
06/10/2021
8.20
 100 8.20 8.20 8.20 0 0 0
05/10/2021
8.20
 6,050 7.90 8.30 7.90 0 200 -0.0
04/10/2021
7.90
 28,349 7 7.90 7.50 0 0 0
01/10/2021
7
 4,530 7.50 7.50 7 0 0 0
30/09/2021
7.50
 1,500 7.30 7.50 7.50 0 0 0
29/09/2021
7.30
 2,100 7.40 7.40 7.20 0 0 0
28/09/2021
7.40
 16,800 7.20 7.60 6.80 0 0 0
27/09/2021
7.20
 11,900 7.40 7.50 7.20 200 0 0.0
24/09/2021
7.40
 18,465 7.90 7.90 7.30 0 0 0
23/09/2021
7.90
 5,329 8.30 8.30 7.80 0 0 0
22/09/2021
8.30
 100 8.40 8.40 8.30 0 0 0
21/09/2021
8.40
 2,190 8.20 8.80 8.30 0 0 0
20/09/2021
8.20
 9,103 8.10 8.30 7.60 0 0 0
17/09/2021
8.10
 19,372 7.90 8.40 8 0 0 0
16/09/2021
7.90
 29,065 7.90 8 7.80 0 0 0
15/09/2021
7.90
 11,500 7.90 7.90 7.50 0 0 0
14/09/2021
7.90
 29,900 7.10 8 7.20 0 0 0
13/09/2021
7.10
 29,600 7.20 8 7 0 0 0
10/09/2021
7.20
 15,130 6.90 7.20 6.90 0 0 0
09/09/2021
6.90
 16,000 6.70 6.90 6.60 0 0 0
08/09/2021
6.70
 500 6.60 6.70 6.70 0 0 0
07/09/2021
6.60
 5,570 6.60 6.80 6.60 0 0 0
06/09/2021
6.60
 8,900 6.20 6.60 6.50 0 0 0
01/09/2021
6.20
 2,630 6.60 6.60 6.20 0 0 0
31/08/2021
6.60
 0 6.60 6.60 6.60 0 0 0
30/08/2021
6.60
 100 6.40 6.60 6.60 0 0 0
27/08/2021
6.40
 1,260 6.60 6.60 6.10 0 0 0
26/08/2021
6.60
 100 6.70 6.70 6.60 0 0 0
25/08/2021
6.70
 1,330 6 6.70 6.20 0 0 0
24/08/2021
6
 1,130 6.40 7 6 0 0 0
23/08/2021
6.40
 0 6.40 6.40 6.40 0 0 0
20/08/2021
6.40
 2,700 6.40 7 6.30 0 0 0
19/08/2021
6.40
 1,300 6.70 6.70 6.30 0 0 0
18/08/2021
6.70
 2,800 6.60 6.80 6.70 0 0 0
17/08/2021
6.60
 3,100 7 7 6.60 0 0 0
16/08/2021
7
 1,000 6.70 7.70 7 0 0 0
13/08/2021
6.70
 500 6.70 6.70 6.70 0 0 0
12/08/2021
6.70
 4,700 6.70 6.90 6.70 0 0 0
11/08/2021
6.70
 4,200 6.70 6.70 6.50 0 0 0
10/08/2021
6.70
 5,100 6.70 6.70 6.70 0 0 0
09/08/2021
6.70
 75 6.70 6.70 6.70 0 0 0
06/08/2021
6.70
 100 6.30 6.70 6.70 0 0 0
05/08/2021
6.30
 2,400 6.40 6.50 6.30 0 0 0
04/08/2021
6.40
 1,800 6.20 6.40 6.30 0 0 0
03/08/2021
6.20
 400 6.40 6.40 6.20 0 0 0
02/08/2021
6.40
 0 6.40 6.40 6.40 0 0 0
30/07/2021
6.40
 300 6.40 6.40 6.40 0 0 0
29/07/2021
6.40
 100 6.40 6.40 6.40 0 0 0
28/07/2021
6.40
 2,200 6.40 6.40 6.40 0 0 0
27/07/2021
6.40
 400 6.40 6.40 6.40 0 0 0
26/07/2021
6.40
 100 6.40 6.40 6.40 0 0 0
23/07/2021
6.40
 1,101 6.40 6.40 6.40 0 0 0
22/07/2021
6.40
 100 5.60 6.40 6.40 0 0 0
21/07/2021
5.60
 1,000 6.50 6.50 5.60 0 0 0
20/07/2021
6.50
 0 6.50 6.50 6.50 0 0 0
19/07/2021
6.50
 2,500 6.80 6.80 6.40 0 0 0
16/07/2021
6.80
 100 6.70 6.80 6.80 0 0 0
15/07/2021
6.70
 2,100 6.80 6.80 6.70 0 0 0
14/07/2021
6.80
 3,000 6.80 6.80 6.80 0 0 0
13/07/2021
6.80
 100 6.30 6.80 6.80 0 0 0
12/07/2021
6.30
 1,400 6.90 6.90 6.30 0 0 0
09/07/2021
6.90
 1,150 6.70 6.90 6.30 0 0 0
08/07/2021
6.70
 900 6.60 6.70 6.70 0 0 0
07/07/2021
6.60
 6,000 6.80 6.80 6.50 0 0 0
06/07/2021
6.80
 5,191 6.70 6.80 6.50 0 0 0
05/07/2021
6.70
 4,475 6.70 6.70 6.60 0 0 0
02/07/2021
6.70
 2,807 6.90 6.90 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |