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

11.50
0.10
(0.88%)
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
(2026-08-18) 		-0.30 -2.56% 1,299,500 0 0
11.40
17.30
11.50
2 tháng
(2026-07-20) 		-1.98 -14.83% 3,528,400 0 0
11.40
17.30
11.50
3 tháng
(2026-06-19) 		-1.75 -13.33% 4,265,600 0 0
11.40
17.30
11.50
6 tháng
(2026-03-23) 		-0.14 -1.20% 8,301,000 0 0
8.85
17.30
11.50
12 tháng
(2025-09-22) 		1.17 11.43% 32,905,400 -200 -0.0
8.85
17.30
11.50
24 tháng
(2024-09-27) 		2.30 25.34% 79,490,098 -2,336 -0.0
7.38
17.30
11.50
36 tháng
(2023-10-03) 		2.87 33.63% 93,080,836 -82,687 -1.3
6.25
17.30
11.50
60 tháng
(2021-10-13) 		-2.76 -19.50% 121,626,293 -310,998 -3.1
5.53
18.01
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
6.04
 18,402 5.53 6.04 5.29 0 0 0
15/11/2022
5.53
 29,300 5.96 5.96 5.45 0 0 0
14/11/2022
5.96
 19,200 5.96 6.48 5.49 0 0 0
11/11/2022
5.96
 33,700 6.60 6.60 5.96 0 0 0
10/11/2022
6.60
 34,900 6.52 6.88 5.88 0 0 0
09/11/2022
6.52
 4,100 6.48 6.52 6.24 0 0 0
08/11/2022
6.48
 10,000 6.32 6.76 5.73 0 0 0
07/11/2022
6.32
 14,100 6.92 6.92 6.32 0 0 0
04/11/2022
6.92
 7,400 6.96 6.96 6.64 0 0 0
03/11/2022
6.96
 4,600 6.92 6.96 6.88 0 0 0
02/11/2022
6.92
 2,200 7.36 7.55 6.84 0 0 0
01/11/2022
7.36
 902 7.16 7.36 6.60 0 0 0
31/10/2022
7.16
 8,500 7.95 8.67 7.16 0 0 0
28/10/2022
7.95
 2,000 7.47 8.19 7.16 0 0 0
27/10/2022
7.47
 5,600 6.80 7.47 6.20 0 0 0
26/10/2022
6.80
 47,431 7.55 7.55 6.80 0 0 0
25/10/2022
7.55
 1,250 7.51 7.55 6.80 0 0 0
24/10/2022
7.51
 35,800 7.63 7.75 6.88 0 0 0
21/10/2022
7.63
 23,900 8.47 8.47 7.63 0 0 0
20/10/2022
8.47
 1,610 8.55 8.55 8.03 0 0 0
19/10/2022
8.55
 8,200 8.55 8.67 8.51 0 0 0
18/10/2022
8.55
 2,600 8.51 9.10 8.51 0 0 0
17/10/2022
8.51
 13,529 8.51 8.51 8.15 0 0 0
14/10/2022
8.51
 7,411 8.19 8.51 7.95 0 0 0
13/10/2022
8.19
 3,000 8.27 8.27 7.87 0 0 0
12/10/2022
8.27
 4,300 8.31 8.75 7.87 0 0 0
11/10/2022
8.31
 47,100 8.63 8.63 7.79 0 0 0
10/10/2022
8.63
 5,000 8.35 8.75 7.87 0 0 0
07/10/2022
8.35
 21,252 8.55 8.55 8.03 0 0 0
06/10/2022
8.55
 4,900 8.99 9.10 8.55 0 0 0
05/10/2022
8.99
 2,700 8.71 8.99 8.27 0 0 0
04/10/2022
8.71
 4,218 8.35 8.71 8.03 0 0 0
03/10/2022
8.35
 12,911 8.95 9.70 8.35 0 0 0
30/09/2022
8.95
 14,504 9.07 9.07 8.59 0 0 0
29/09/2022
9.07
 600 9.10 9.10 8.83 0 0 0
28/09/2022
9.10
 4,100 8.83 9.14 8.79 0 0 0
27/09/2022
8.83
 1,600 8.79 9.14 8.79 0 0 0
26/09/2022
8.79
 6,100 9.18 9.18 8.79 0 0 0
23/09/2022
9.18
 28,704 9.50 9.58 9.14 0 0 0
22/09/2022
9.50
 7,300 9.50 9.50 9.18 0 0 0
21/09/2022
9.50
 4,428 9.54 9.90 9.14 0 0 0
20/09/2022
9.54
 10,400 9.46 9.90 9.34 0 0 0
19/09/2022
9.46
 5,000 9.66 9.66 9.14 0 0 0
16/09/2022
9.66
 8,952 9.86 9.86 9.42 0 0 0
15/09/2022
9.86
 2,500 9.86 10.10 9.86 0 0 0
14/09/2022
9.86
 700 9.90 9.90 9.82 0 0 0
13/09/2022
9.90
 7,100 9.86 10.58 9.78 0 0 0
12/09/2022
9.86
 32,410 9.62 10.06 9.66 0 0 0
09/09/2022
9.62
 15,500 9.74 9.90 9.54 0 0 0
08/09/2022
9.74
 23,800 9.82 9.82 9.50 0 0 0
07/09/2022
9.82
 9,500 9.98 10.14 9.74 0 0 0
06/09/2022
9.98
 11,300 10.26 10.26 9.86 0 0 0
05/09/2022
10.26
 4,200 9.98 10.50 9.74 0 0 0
31/08/2022
9.98
 7,303 9.90 10.26 9.98 0 0 0
30/08/2022
9.90
 31,300 10.14 10.34 9.90 0 0 0
29/08/2022
10.14
 19,800 10.14 10.14 9.54 0 0 0
26/08/2022
10.14
 31,910 10.02 10.62 9.86 0 0 0
25/08/2022
10.02
 29,200 9.86 10.14 9.86 0 0 0
24/08/2022
9.86
 32,300 9.66 10.06 9.66 0 0 0
23/08/2022
9.66
 14,100 9.70 10.14 9.22 0 0 0
22/08/2022
9.70
 5,400 9.70 9.86 9.66 0 0 0
19/08/2022
9.70
 27,400 9.90 9.94 9.54 0 0 0
18/08/2022
9.90
 14,900 9.90 9.94 9.34 0 0 0
17/08/2022
9.90
 37,000 9.94 10.14 9.74 0 0 0
16/08/2022
9.94
 9,100 10.14 10.14 9.90 0 0 0
15/08/2022
10.14
 44,000 9.54 10.14 9.54 0 0 0
12/08/2022
9.54
 15,500 9.26 9.70 9.18 0 0 0
11/08/2022
9.26
 30,400 9.38 9.86 9.14 0 0 0
10/08/2022
9.38
 8,100 9.70 10.06 9.38 0 0 0
09/08/2022
9.70
 16,200 9.10 9.94 9.26 0 0 0
08/08/2022
9.10
 13,100 9.22 9.30 9.10 0 0 0
05/08/2022
9.22
 18,404 9.22 9.46 9.07 0 0 0
04/08/2022
9.22
 10,500 9.10 9.30 9.10 0 0 0
03/08/2022
9.10
 4,400 9.14 9.14 8.87 0 0 0
02/08/2022
9.14
 22,800 9.14 9.34 8.83 0 0 0
01/08/2022
9.14
 9,100 9.14 10.06 8.83 0 2,900 -0.1
29/07/2022
9.14
 14,500 9.14 9.14 8.43 0 400 -0.0
28/07/2022
9.14
 6,300 9.14 9.30 8.83 0 0 0
27/07/2022
9.14
 9,702 9.46 9.46 8.79 0 0 0
26/07/2022
9.46
 3,601 9.46 10.34 8.95 0 0 0
25/07/2022
9.46
 405 9.30 10.22 9.46 0 0 0
22/07/2022
9.30
 6,000 9.34 9.46 8.99 0 1,600 -0.0
21/07/2022
9.34
 9,900 9.50 9.54 9.14 0 0 0
20/07/2022
9.50
 9,910 9.10 9.50 9.22 0 0 0
19/07/2022
9.10
 7,700 9.14 9.14 9.10 0 0 0
18/07/2022
9.14
 10,301 9.14 9.14 8.83 0 0 0
15/07/2022
9.14
 3,105 9.18 9.70 8.79 0 0 0
14/07/2022
9.18
 13,200 9.26 9.26 8.75 0 0 0
13/07/2022
9.26
 400 8.91 9.42 9.26 0 0 0
12/07/2022
8.91
 1,300 8.63 8.91 8.51 0 0 0
11/07/2022
8.63
 20,700 8.95 9.30 8.51 0 0 0
08/07/2022
8.95
 5,900 8.47 9.07 8.43 0 0 0
07/07/2022
8.47
 1,800 8.59 8.59 8.35 0 0 0
06/07/2022
8.59
 1,800 8.51 9.10 8.31 0 0 0
05/07/2022
8.51
 32,100 8.75 8.75 8.51 0 0 0
04/07/2022
8.75
 9,000 8.67 8.75 8.51 0 0 0
01/07/2022
8.67
 9,100 8.71 8.75 8.43 0 0 0
30/06/2022
8.71
 10,900 8.75 8.91 8.71 0 0 0
29/06/2022
8.75
 8,408 9.07 9.14 8.75 0 0 0
28/06/2022
9.07
 38,500 8.87 9.22 8.83 0 23,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |