CTCP Chứng khoán Dầu khí (psi)

8.50
0.40
(4.94%)
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
(2026-02-23) 		-0.60 -7.50% 6,780,200 -31,900 -0.3
7.30
8.70
8.10
2 tháng
(2026-01-16) 		-0.80 -9.76% 10,609,100 -65,900 -0.6
7.30
8.70
8.10
3 tháng
(2025-12-17) 		-0.50 -6.33% 14,330,200 15,500 0.1
7.30
8.70
8.10
6 tháng
(2025-09-18) 		-1.30 -14.94% 26,488,500 608,400 4.7
7.30
8.80
8.10
12 tháng
(2025-03-24) 		-0.60 -7.50% 78,905,500 961,500 7.3
5.20
10.20
8.10
24 tháng
(2024-03-27) 		-2 -21.28% 110,445,508 911,500 6.9
5.20
10.20
8.10
36 tháng
(2023-04-03) 		1.60 27.59% 161,188,182 -7,841,800 -69.3
5.20
12.20
8.10
60 tháng
(2021-04-12) 		-1.50 -16.85% 275,984,131 -7,734,681 -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)
11/03/2022
17.30
 520,254 18.50 18.50 17.20 7,300 0 0.1
10/03/2022
18.50
 653,155 18 19.50 18 0 100 -0.0
09/03/2022
18
 807,988 17.70 18.40 16.70 200 0 0.0
08/03/2022
17.70
 838,055 17.30 18.40 16.70 4,300 0 0.1
07/03/2022
17.30
 778,526 16.60 17.50 16.60 0 100 -0.0
04/03/2022
16.60
 620,657 15.80 16.60 15.90 0 0 0
03/03/2022
15.80
 233,516 15.70 15.80 15.50 0 0 0
02/03/2022
15.70
 281,025 15.80 15.90 15.40 0 0 0
01/03/2022
15.80
 241,560 15.60 16 15.40 0 0 0
28/02/2022
15.60
 251,912 15.60 15.70 15.40 0 0 0
25/02/2022
15.60
 365,728 15.30 16 15.20 0 0 0
24/02/2022
15.30
 358,034 15.70 16 14.60 0 0 0
23/02/2022
15.70
 280,722 15.70 15.80 15.50 0 0 0
22/02/2022
15.70
 297,045 16 16.10 15.30 0 0 0
21/02/2022
16
 218,318 15.80 16.40 15.80 100 0 0.0
18/02/2022
15.80
 303,500 15.30 15.90 15.10 0 0 0
17/02/2022
15.30
 125,405 15.20 15.30 15 0 100 -0.0
16/02/2022
15.20
 116,142 15 15.30 14.90 0 0 0
15/02/2022
15
 121,701 14.90 15 14.50 0 0 0
14/02/2022
14.90
 334,300 15.30 15.40 14.80 0 0 0
11/02/2022
15.30
 139,288 15.20 15.40 15.20 0 0 0
10/02/2022
15.20
 136,102 15.10 15.30 14.80 0 0 0
09/02/2022
15.10
 160,320 14.90 15.20 14.80 0 0 0
08/02/2022
14.90
 88,804 15.30 15.30 14.90 100 0 0.0
07/02/2022
15.30
 175,430 14.90 15.50 14.90 0 0 0
28/01/2022
14.90
 234,230 14.20 14.90 14.20 0 0 0
27/01/2022
14.20
 134,210 14.20 14.70 14.10 0 0 0
26/01/2022
14.20
 96,550 13.90 14.60 13.90 0 0 0
25/01/2022
13.90
 210,610 13.90 14 12.90 0 5,000 -0.1
24/01/2022
13.90
 232,904 15.20 15.20 13.70 0 0 0
21/01/2022
15.20
 246,700 15.50 15.90 15 0 0 0
20/01/2022
15.50
 270,200 14.60 15.50 14.50 0 0 0
19/01/2022
14.60
 240,000 13.80 14.90 13.60 0 0 0
18/01/2022
13.80
 315,100 15.20 15.20 13.80 0 0 0
17/01/2022
15.20
 859,283 16.80 17 15.20 0 0 0
14/01/2022
16.80
 489,037 17.10 17.50 16.30 0 0 0
13/01/2022
17.10
 309,593 18.50 18.60 16.90 0 0 0
12/01/2022
18.50
 495,600 18 18.90 17.70 0 0 0
11/01/2022
18
 391,919 18.40 18.60 17.90 0 0 0
10/01/2022
18.40
 658,612 19.50 19.80 17.60 0 0 0
07/01/2022
19.50
 611,741 19 19.60 18.90 0 0 0
06/01/2022
19
 539,705 19.50 19.70 18.80 0 12,100 -0.2
05/01/2022
19.50
 622,873 20.10 20.50 19.40 0 0 0
04/01/2022
20.10
 497,278 19.90 20.30 19.70 0 0 0
31/12/2021
19.90
 659,972 20.40 20.80 19.70 0 0 0
30/12/2021
20.40
 1,657,894 18.60 20.40 18.40 0 0 0
29/12/2021
18.60
 361,994 18.20 18.70 18 0 0 0
28/12/2021
18.20
 339,877 18.50 18.80 18 0 0 0
27/12/2021
18.50
 189,103 18.50 19 17.80 500 0 0.0
24/12/2021
18.50
 203,600 18 18.50 17.70 0 0 0
23/12/2021
18
 656,493 18.60 18.70 17.20 400 0 0.0
22/12/2021
18.60
 511,115 18.90 19 18.30 0 0 0
21/12/2021
18.90
 439,920 19.30 19.30 18.90 0 0 0
20/12/2021
19.30
 772,020 19 19.60 18.50 0 0 0
17/12/2021
19
 805,103 17.70 19.30 17.50 0 0 0
16/12/2021
17.70
 259,900 17.80 17.80 17.50 0 0 0
15/12/2021
17.80
 178,800 17.80 17.80 17.50 0 0 0
14/12/2021
17.80
 300,681 18 18.10 17.60 100 0 0.0
13/12/2021
18
 262,924 17.80 18 17.60 0 0 0
10/12/2021
17.80
 277,895 17.90 18.20 17.50 0 1,000 -0.0
09/12/2021
17.90
 290,215 17.60 17.90 17.30 0 0 0
08/12/2021
17.60
 257,650 17.80 18 17.50 0 0 0
07/12/2021
17.80
 529,366 16.40 17.90 16.40 0 0 0
06/12/2021
16.40
 887,136 17.90 17.90 16.30 0 0 0
03/12/2021
17.90
 834,535 18.80 19 17.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |