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

16.10
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
(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)
09/03/2022
20.83
 88,400 20.83 21.38 20.22 0 0 0
08/03/2022
20.83
 78,000 22.14 22.14 20.68 1,700 1,300 0.0
07/03/2022
22.14
 196,906 21.23 22.70 21.08 36,100 0 1.5
04/03/2022
21.23
 37,265 21.64 22.19 21.23 400 0 0.0
03/03/2022
21.64
 222,800 20.53 21.94 20.83 4,300 0 0.2
02/03/2022
20.53
 67,300 20.98 21.23 20.43 2,200 0 0.1
01/03/2022
20.98
 74,400 21.18 21.43 20.48 1,000 0 0.0
28/02/2022
21.18
 130,938 20.12 21.69 19.27 600 5,500 -0.2
25/02/2022
20.12
 148,712 21.74 21.74 20.12 0 0 0
24/02/2022
21.74
 164,700 21.89 22.19 20.02 0 0 0
23/02/2022
21.89
 161,014 21.18 22.59 21.33 28,300 0 1.2
22/02/2022
21.18
 131,000 20.27 21.43 19.67 0 0 0
21/02/2022
20.27
 88,200 20.12 20.68 20.02 0 0 0
18/02/2022
20.12
 118,900 20.38 20.93 19.17 0 0 0
17/02/2022
20.38
 129,320 20.12 20.83 19.72 0 0 0
16/02/2022
20.12
 215,500 18.91 20.12 18.66 0 0 0
15/02/2022
18.91
 271,149 17.80 19.06 17.60 0 0 0
14/02/2022
17.80
 146,820 17.05 18.36 17.00 0 500 -0.0
11/02/2022
17.05
 12,100 16.90 17.10 16.90 1,400 0 0.0
10/02/2022
16.90
 40,400 17.15 17.35 16.90 0 0 0
09/02/2022
17.15
 19,400 17.15 17.40 16.90 4,800 0 0.2
08/02/2022
17.15
 36,100 17.20 17.40 16.74 0 0 0
07/02/2022
17.20
 21,700 17.10 17.20 16.79 6,600 100 0.2
28/01/2022
17.10
 30,768 16.29 17.10 16.14 5,200 0 0.2
27/01/2022
16.29
 37,800 16.79 16.79 16.14 9,200 0 0.3
26/01/2022
16.79
 11,600 17.10 17.25 16.74 800 0 0.0
25/01/2022
17.10
 75,400 16.69 17.65 16.39 1,500 100 0.0
24/01/2022
16.69
 48,000 17.50 17.65 16.69 12,400 2,400 0.3
21/01/2022
17.50
 99,900 17.35 17.90 17.05 39,100 1,200 1.3
20/01/2022
17.35
 70,400 16.74 18.41 16.95 100 0 0.0
19/01/2022
16.74
 94,800 15.23 16.74 16.09 15,300 0 0.5
18/01/2022
15.23
 18,400 15.33 15.89 15.23 0 0 0
17/01/2022
15.33
 46,200 16.39 16.39 15.28 0 0 0
14/01/2022
16.39
 8,700 16.09 16.39 16.09 0 0 0
13/01/2022
16.09
 22,600 16.39 16.64 15.89 0 0 0
12/01/2022
16.39
 90,100 16.69 16.95 16.09 13,600 0 0.4
11/01/2022
16.69
 24,200 17.15 17.15 16.64 0 0 0
10/01/2022
17.15
 60,171 17.35 17.65 16.95 0 0 0
07/01/2022
17.35
 75,342 16.95 17.60 17.05 18,600 0 0.6
06/01/2022
16.95
 102,900 16.64 17.50 16.39 0 0 0
05/01/2022
16.64
 40,200 16.54 16.85 16.19 0 0 0
04/01/2022
16.54
 74,500 16.59 16.74 16.54 0 0 0
31/12/2021
16.59
 45,126 16.79 16.90 16.59 30,500 0 1.0
30/12/2021
16.79
 32,680 16.90 17.00 16.64 10,100 0 0.3
29/12/2021
16.90
 57,200 16.39 17.05 16.39 36,100 0 1.2
28/12/2021
16.39
 75,000 16.59 16.59 16.14 0 0 0
27/12/2021
16.59
 15,300 16.24 16.59 15.94 400 0 0.0
24/12/2021
16.24
 22,700 16.39 16.64 16.14 3,500 0 0.1
23/12/2021
16.39
 57,900 16.79 16.79 15.94 0 0 0
22/12/2021
16.79
 95,100 16.95 17.15 16.64 0 0 0
21/12/2021
16.95
 161,691 15.94 17.40 15.84 0 0 0
20/12/2021
15.94
 20,500 16.14 16.14 15.74 0 0 0
17/12/2021
16.14
 98,289 15.84 16.39 15.63 0 0 0
16/12/2021
15.84
 33,000 15.99 16.14 15.69 0 0 0
15/12/2021
15.99
 34,600 15.99 16.19 15.89 0 0 0
14/12/2021
15.99
 45,600 15.53 15.99 15.63 0 1,200 -0.0
13/12/2021
15.53
 33,000 15.74 15.89 15.53 0 0 0
10/12/2021
15.74
 17,322 15.89 16.09 15.69 0 0 0
09/12/2021
15.89
 20,000 15.63 15.94 15.69 0 0 0
08/12/2021
15.63
 22,820 16.04 16.04 15.38 0 0 0
07/12/2021
16.04
 50,100 15.18 16.09 15.23 10,200 0 0.3
06/12/2021
15.18
 41,425 15.58 15.58 15.13 0 0 0
03/12/2021
15.58
 63,400 15.58 15.84 15.43 15,400 0 0.5
02/12/2021
15.58
 33,900 15.69 15.74 15.43 5,500 0 0.2
01/12/2021
15.69
 35,022 15.38 15.69 15.38 6,800 0 0.2
30/11/2021
15.38
 46,600 15.23 15.58 15.23 0 0 0
29/11/2021
15.23
 64,180 15.43 15.43 15.13 0 0 0
26/11/2021
15.43
 57,300 15.69 15.74 15.33 0 0 0
25/11/2021
15.69
 79,101 15.48 15.89 15.48 0 0 0
24/11/2021
15.48
 126,500 15.63 16.09 15.38 0 0 0
23/11/2021
15.63
 89,700 15.13 15.84 15.03 0 0 0
22/11/2021
15.13
 189,907 16.19 16.19 15.13 600 0 0.0
19/11/2021
16.19
 132,700 17.20 17.20 16.19 0 0 0
18/11/2021
17.20
 107,425 17.20 17.65 17.05 0 0 0
17/11/2021
17.20
 151,206 17.05 17.90 16.74 0 0 0
16/11/2021
17.05
 88,737 16.59 17.15 16.39 0 0 0
15/11/2021
16.59
 240,209 16.90 16.90 16.29 0 0 0
12/11/2021
16.90
 47,300 17.25 17.25 16.74 0 0 0
11/11/2021
17.25
 142,202 17.70 17.70 16.90 0 0 0
10/11/2021
17.70
 360,834 16.14 17.75 16.04 0 0 0
09/11/2021
16.14
 133,760 16.39 16.59 16.14 0 0 0
08/11/2021
16.39
 103,767 16.39 16.64 16.29 0 0 0
05/11/2021
16.39
 109,601 16.04 16.64 16.09 1,200 0 0.0
04/11/2021
16.04
 88,606 16.09 16.14 15.89 0 0 0
03/11/2021
16.09
 197,607 16.59 16.69 16.09 0 0 0
02/11/2021
16.59
 191,004 16.14 17.05 15.89 0 20,500 -0.7
01/11/2021
16.14
 178,906 16.69 16.69 16.14 0 24,200 -0.8
29/10/2021
16.69
 125,300 17.05 17.05 16.64 0 0 0
28/10/2021
17.05
 154,100 17.10 17.60 16.79 0 400 -0.0
27/10/2021
17.10
 110,500 17.15 17.35 17.00 0 0 0
26/10/2021
17.15
 130,900 16.74 17.15 16.54 0 0 0
25/10/2021
16.74
 113,300 17.25 17.40 16.74 0 0 0
22/10/2021
17.25
 121,700 17.10 17.25 16.59 3,000 0 0.1
21/10/2021
17.10
 178,100 17.30 17.30 16.59 0 0 0
20/10/2021
17.30
 193,700 17.70 17.70 16.79 0 0 0
19/10/2021
17.70
 262,400 17.55 18.16 17.55 23,500 0 0.8
18/10/2021
17.55
 146,400 17.55 17.75 16.95 32,000 0 0
15/10/2021
17.55
 248,600 16.90 17.55 16.54 0 0 0
14/10/2021
16.90
 646,800 18.41 18.41 16.64 0 0 0
13/10/2021
18.41
 115,400 18.66 18.66 17.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |