CTCP Chứng khoán Dầu khí (psi)

8.10
-0.20
(-2.41%)
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) 		0.20 2.47% 2,521,100 297,800 2.4
7.80
8.30
8.10
2 tháng
(2025-10-06) 		-0.50 -5.68% 8,535,100 822,700 6.6
7.40
8.80
8.10
3 tháng
(2025-09-08) 		-0.80 -8.79% 16,222,000 287,100 1.8
7.40
9.30
8.10
6 tháng
(2025-06-09) 		1.60 23.88% 53,928,900 884,600 6.9
6.50
10.20
8.10
12 tháng
(2024-12-10) 		1.50 22.06% 77,654,975 954,000 7.3
5.20
10.20
8.10
24 tháng
(2023-12-18) 		-0.40 -4.60% 105,904,262 1,029,000 8.0
5.20
10.20
8.10
36 tháng
(2022-12-21) 		2.80 50.91% 147,938,726 -7,856,700 -69.4
5.20
12.20
8.10
60 tháng
(2020-12-31) 		2.20 36.07% 263,363,165 -7,732,581 -67.8
3.80
22.50
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
18.80
 645,463 19.10 19.20 18.80 0 0 0
01/12/2021
19.10
 885,654 19.40 19.40 18.70 0 5,000 -0.1
30/11/2021
19.40
 786,800 19.80 20.30 19.40 0 200 -0.0
29/11/2021
19.80
 930,083 19.80 19.80 17.90 0 0 0
26/11/2021
19.80
 1,141,400 20.90 20.90 19.60 30,000 0 0.6
25/11/2021
20.90
 804,043 20.90 21.50 18.90 25,000 0 0.5
24/11/2021
20.90
 489,578 20.50 22 20.50 15,000 0 0.3
23/11/2021
20.50
 785,487 19.10 20.50 18.50 0 0 0
22/11/2021
19.10
 756,220 20.50 21.20 18.70 0 0 0
19/11/2021
20.50
 889,894 22.50 23.30 20.30 0 500 -0.0
18/11/2021
22.50
 618,315 21.20 22.90 21.20 0 300 -0.0
17/11/2021
21.20
 738,619 21.10 21.70 20.60 1,000 50,600 -1.1
16/11/2021
21.10
 647,345 21.40 21.60 20.40 0 0 0
15/11/2021
21.40
 678,861 19.90 21.80 19.90 3,000 9,000 -0.1
12/11/2021
19.90
 604,559 19.20 19.90 18.90 1,000 0 0.0
11/11/2021
19.20
 738,411 19.10 20 18.60 0 0 0
10/11/2021
19.10
 706,333 19 19.40 18.50 0 8,000 -0.2
09/11/2021
19
 835,272 18.30 19.70 18.10 0 7,000 -0.1
08/11/2021
18.30
 1,114,227 16.70 18.30 16.70 69,600 0 1.3
05/11/2021
16.70
 995,529 16.20 17.20 16.40 0 100 -0.0
04/11/2021
16.20
 883,866 15.40 16.80 15 15,000 0 0.2
03/11/2021
15.40
 887,251 16.30 17 15.40 0 0 0
02/11/2021
16.30
 1,385,916 14.90 16.30 14.80 100 0 0.0
01/11/2021
14.90
 1,063,593 14.40 15 14.20 0 0 0
29/10/2021
14.40
 438,050 14.60 14.60 14.10 0 1,000 -0.0
28/10/2021
14.60
 498,483 14.30 15 14.30 100 500 -0.0
27/10/2021
14.30
 332,100 13.90 14.50 13.90 0 12,900 -0.2
26/10/2021
13.90
 576,800 13.90 14 13.20 5,000 0 0.1
25/10/2021
13.90
 653,200 14.50 14.50 13.70 400 0 0.0
22/10/2021
14.50
 536,100 14.80 15.30 14.20 100 6,000 -0.1
21/10/2021
14.80
 1,510,600 14.50 15.90 14.70 0 1,000 -0.0
20/10/2021
14.50
 1,047,300 13.20 14.50 13.40 0 0 0
19/10/2021
13.20
 360,700 13 13.40 13 6,000 0 0.1
18/10/2021
13
 536,100 12.80 13.40 12.60 1,000 5,000 0
15/10/2021
12.80
 261,400 12.90 13.10 12.70 1,500 0 0.0
14/10/2021
12.90
 144,700 12.60 13.20 12.30 0 0 0
13/10/2021
12.60
 299,000 12.80 12.80 12.50 0 0 0
12/10/2021
12.80
 316,300 13 13.20 12.70 0 0 0
11/10/2021
13
 210,000 13.10 13.10 12.80 0 0 0
08/10/2021
13.10
 426,700 13.20 13.50 12.80 0 0 0
07/10/2021
13.20
 301,132 13.10 13.50 12.80 0 0 0
06/10/2021
13.10
 300,800 13.40 13.50 12.90 0 0 0
05/10/2021
13.40
 358,399 12.90 13.60 12.80 0 0 0
04/10/2021
12.90
 444,809 12.80 13.30 12.50 0 0 0
01/10/2021
12.80
 261,329 12.60 13.80 12.50 1,100 1,100 0.0
30/09/2021
12.60
 226,454 12.80 12.80 12.50 1,100 0 0.0
29/09/2021
12.80
 159,103 12.90 12.90 12.10 0 0 0
28/09/2021
12.90
 358,810 12.10 12.90 11.60 5,000 100 0.1
27/09/2021
12.10
 730,640 13.40 13.50 12.10 0 0 0
24/09/2021
13.40
 419,817 13.60 13.90 13.40 900 0 0.0
23/09/2021
13.60
 909,172 14.60 15 13.60 0 0 0
22/09/2021
14.60
 893,767 14 15 13.60 100 18,700 -0.3
21/09/2021
14
 1,096,186 13.20 14.50 12.10 0 0 0
20/09/2021
13.20
 1,127,439 12.90 13.90 11.70 0 6,000 -0.1
17/09/2021
12.90
 1,541,293 11.80 12.90 11.80 18,000 6,000 0.1
16/09/2021
11.80
 653,050 11.90 12.10 11.60 0 0 0
15/09/2021
11.90
 477,800 11.50 11.90 11.20 300 0 0.0
14/09/2021
11.50
 482,136 12 12.40 11.50 0 18,700 -0.2
13/09/2021
12
 1,156,587 11.50 12.30 11.50 0 800 -0.0
10/09/2021
11.50
 317,310 11.30 11.50 11.30 0 0 0
09/09/2021
11.30
 329,825 11.20 11.50 11.10 200 0 0.0
08/09/2021
11.20
 303,131 11.30 11.50 11.20 18,000 0 0.2
07/09/2021
11.30
 380,523 11.60 12 11.20 900 0 0.0
06/09/2021
11.60
 715,930 11.20 11.70 11.20 0 0 0
01/09/2021
11.20
 371,800 11.20 11.30 10.80 0 0 0
31/08/2021
11.20
 386,375 11.30 11.60 11 0 0 0
30/08/2021
11.30
 348,400 11.30 11.60 10.90 0 0 0
27/08/2021
11.30
 419,600 10.90 11.30 10.10 0 0 0
26/08/2021
10.90
 369,733 11.20 11.60 10.70 0 0 0
25/08/2021
11.20
 353,759 11.30 11.30 10.40 2,000 0 0.0
24/08/2021
11.30
 977,050 12.50 13.50 11.30 15,100 1,700 0.2
23/08/2021
12.50
 1,331,214 11.40 12.50 10.80 0 0 0
20/08/2021
11.40
 835,900 11.30 12 10.60 100 0 0.0
19/08/2021
11.30
 1,488,200 10.30 11.30 10 0 0 0
18/08/2021
10.30
 310,400 10.30 10.40 9.50 0 5 -0.0
17/08/2021
10.30
 361,600 10.10 11 10 400 59 0.0
16/08/2021
10.10
 418,800 9.20 10.10 9.20 0 0 0
13/08/2021
9.20
 184,323 9.10 9.30 9 0 0 0
12/08/2021
9.10
 242,850 9.10 9.40 9 0 0 0
11/08/2021
9.10
 146,200 9 9.20 8.90 0 0 0
10/08/2021
9
 77,878 9 9.20 8.90 0 0 0
09/08/2021
9
 304,729 9 9.10 8.60 0 0 0
06/08/2021
9
 48,600 9.10 9.10 8.90 0 0 0
05/08/2021
9.10
 68,200 9.10 9.20 8.80 0 0 0
04/08/2021
9.10
 194,165 8.40 9.10 8.30 64 0 0.0
03/08/2021
8.40
 50,000 8.50 8.50 8.30 1,000 200 0.0
02/08/2021
8.50
 75,200 8.50 8.50 8.30 0 0 0
30/07/2021
8.50
 50,000 8.40 8.60 8.40 0 0 0
29/07/2021
8.40
 65,800 8.40 8.50 8.30 0 0 0
28/07/2021
8.40
 83,000 8.70 8.70 8 2,300 0 0.0
27/07/2021
8.70
 53,000 8.60 8.80 8.60 200 0 0.0
26/07/2021
8.60
 38,125 8.70 8.70 8.20 5,000 0 0.0
23/07/2021
8.70
 53,600 8.80 8.80 8.50 0 0 0
22/07/2021
8.80
 38,109 8.60 8.80 8.50 0 0 0
21/07/2021
8.60
 41,600 8.50 9 8.50 0 0 0
20/07/2021
8.50
 39,300 8 8.50 7.80 0 0 0
19/07/2021
8
 210,805 8.80 8.80 8 1,000 0 0.0
16/07/2021
8.80
 51,700 9.10 9.10 8.80 0 0 0
15/07/2021
9.10
 106,225 8.30 9.10 8.30 0 0 0
14/07/2021
8.30
 56,274 8.30 8.90 8 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |