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

16.70
0.20
(1.21%)
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) 		0.90 5.77% 5,069,400 0 0
15.40
16.90
16.70
2 tháng
(2025-10-06) 		3 22.22% 9,112,300 0 0
13.30
16.90
16.70
3 tháng
(2025-09-08) 		3.40 25.95% 10,931,100 -200 -0.0
13.10
16.90
16.70
6 tháng
(2025-06-09) 		4.60 38.66% 24,013,300 -200 -0.0
11.60
16.90
16.70
12 tháng
(2024-12-10) 		4.58 38.45% 52,812,952 -4,736 -0.1
9.60
16.90
16.70
24 tháng
(2023-12-18) 		5.20 45.99% 65,523,983 -4,767 -0.1
9.60
16.90
16.70
36 tháng
(2022-12-21) 		5.28 47.04% 78,393,438 -373,398 -6.2
9.39
16.90
16.70
60 tháng
(2020-12-31) 		9.35 130.73% 116,298,841 -100,566 1.7
7.10
23.41
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
9.53
 123,005 9.48 9.68 9.38 0 0 0
30/08/2021
9.48
 168,720 8.98 9.83 8.98 2,000 2,200 -0.0
27/08/2021
8.98
 58,000 8.83 8.98 8.78 0 0 0
26/08/2021
8.83
 190,305 8.78 8.98 8.78 0 0 0
25/08/2021
8.78
 48,700 8.67 8.78 8.62 0 0 0
24/08/2021
8.67
 67,900 8.73 8.78 8.62 0 0 0
23/08/2021
8.73
 67,500 9.13 9.13 8.73 18,200 0 0.3
20/08/2021
9.13
 145,800 9.18 9.28 8.67 0 0 0
19/08/2021
9.18
 84,000 9.08 9.58 9.03 1,700 0 0.0
18/08/2021
9.08
 147,200 9.03 9.23 8.88 21,900 5,400 0.3
17/08/2021
9.03
 148,100 9.33 9.38 8.67 0 82,500 -1.5
16/08/2021
9.33
 162,500 9.48 9.48 9.23 0 0 0
13/08/2021
9.48
 307,336 9.73 9.73 8.98 30,400 0 0.6
12/08/2021
9.73
 183,325 9.53 10.04 9.43 42,000 500 0.8
11/08/2021
9.53
 209,000 9.28 9.78 9.28 40,500 500 0.7
10/08/2021
9.28
 376,778 8.47 9.28 8.37 0 3,000 -0.1
09/08/2021
8.47
 28,500 8.42 8.47 8.37 0 0 0
06/08/2021
8.42
 44,400 8.62 8.62 8.42 3,900 0 0.1
05/08/2021
8.62
 92,200 8.37 8.78 8.42 51,700 0 0.9
04/08/2021
8.37
 29,000 8.27 8.47 8.22 0 0 0
03/08/2021
8.27
 29,800 8.37 8.37 8.22 0 0 0
02/08/2021
8.37
 43,600 8.27 8.37 8.27 0 0 0
30/07/2021
8.27
 29,500 8.37 8.37 8.22 0 0 0
29/07/2021
8.37
 67,800 8.22 8.37 8.17 0 0 0
28/07/2021
8.22
 16,800 8.22 8.22 8.12 0 0 0
27/07/2021
8.22
 29,400 8.17 8.32 8.17 0 0 0
26/07/2021
8.17
 12,400 8.17 8.17 8.02 0 0 0
23/07/2021
8.17
 41,600 8.27 8.27 8.07 5,000 0 0.1
22/07/2021
8.27
 40,800 8.17 8.27 8.07 0 0 0
21/07/2021
8.17
 41,100 8.27 8.32 8.07 0 1,000 -0.0
20/07/2021
8.27
 23,600 8.27 8.27 8.22 0 0 0
19/07/2021
8.27
 98,700 8.07 8.37 8.07 0 0 0
16/07/2021
8.07
 23,300 7.82 8.07 7.87 0 0 0
15/07/2021
7.82
 35,600 7.82 7.87 7.72 0 0 0
14/07/2021
7.82
 21,800 7.82 7.82 7.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |