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

17.30
0.20
(1.17%)
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
(2025-12-29) 		1.30 8.23% 4,031,500 0 0
15.50
18.30
17.10
2 tháng
(2025-11-28) 		1.30 8.23% 8,578,600 0 0
14.80
18.30
17.10
3 tháng
(2025-10-29) 		1.60 10.32% 14,264,100 0 0
14.80
18.30
17.10
6 tháng
(2025-07-31) 		1.30 8.23% 26,516,300 -200 -0.0
13.10
18.30
17.10
12 tháng
(2025-02-03) 		5.09 42.38% 56,261,235 -500 -0.0
9.60
18.30
17.10
24 tháng
(2024-02-07) 		5.09 42.40% 72,191,573 -4,761 -0.1
9.60
18.30
17.10
36 tháng
(2023-02-13) 		6.15 56.13% 85,358,037 -366,898 -6.1
9.39
18.30
17.10
60 tháng
(2021-02-22) 		9.14 114.92% 121,501,010 -108,398 1.5
7.18
23.41
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
18.66
 293,400 18.96 19.01 17.90 3,000 500 0.1
11/10/2021
18.96
 431,800 18.66 19.11 17.65 43,000 0 1.5
08/10/2021
18.66
 83,300 18.91 19.17 18.26 0 0 0
07/10/2021
18.91
 217,260 18.66 19.17 17.85 0 0 0
06/10/2021
18.66
 357,600 17.05 18.71 15.69 0 700 -0.0
05/10/2021
17.05
 234,500 17.55 17.55 16.54 0 400 -0.0
04/10/2021
17.55
 157,336 16.85 18.01 16.85 0 0 0
01/10/2021
16.85
 491,247 15.33 16.85 15.13 200 18,000 -0.5
30/09/2021
15.33
 355,360 14.22 15.38 13.92 400 5,000 -0.1
29/09/2021
14.22
 86,400 14.47 14.47 13.87 0 0 0
28/09/2021
14.47
 196,506 13.92 14.53 13.67 0 0 0
27/09/2021
13.92
 166,606 14.73 14.73 13.77 4,700 0 0.1
24/09/2021
14.73
 110,900 14.98 14.98 14.12 8,000 0 0.2
23/09/2021
14.98
 221,900 15.03 15.13 14.63 42,000 0 1.2
22/09/2021
15.03
 122,466 14.98 15.18 14.83 0 0 0
21/09/2021
14.98
 198,310 14.63 15.23 14.22 0 0 0
20/09/2021
14.63
 180,500 15.58 16.39 14.63 0 19,000 -0.6
17/09/2021
15.58
 181,756 14.73 15.74 14.53 0 0 0
16/09/2021
14.73
 260,860 15.08 15.13 14.27 5,000 0 0.1
15/09/2021
15.08
 226,800 15.33 15.84 14.78 0 0 0
14/09/2021
15.33
 537,255 14.32 15.63 14.63 0 26,000 -0.8
13/09/2021
14.32
 363,300 13.06 14.32 13.11 0 0 0
10/09/2021
13.06
 174,124 12.26 13.06 12.31 0 0 0
09/09/2021
12.26
 228,720 11.35 12.41 11.35 300 0 0.0
08/09/2021
11.35
 185,820 11.20 11.45 11.10 25,400 0 0.6
07/09/2021
11.20
 386,320 10.79 11.80 10.94 0 0 0
06/09/2021
10.79
 204,420 9.83 10.79 9.83 0 7,000 -0.1
01/09/2021
9.83
 158,106 9.53 9.94 9.48 0 3,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |