CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

18.40
0.20
(1.10%)
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) 		-1.20 -6% 36,600 0 0
16.80
20
18.40
2 tháng
(2026-01-19) 		0.40 2.17% 43,100 0 0
16.80
20
18.40
3 tháng
(2025-12-18) 		-0.70 -3.59% 177,900 0 0
16.80
20
18.40
6 tháng
(2025-09-19) 		0.80 4.44% 539,700 0 0
16.80
21
18.40
12 tháng
(2025-03-24) 		4.04 27.37% 2,434,100 -13,500 -0.2
12.30
21
18.40
24 tháng
(2024-03-28) 		9.98 113.22% 6,089,818 -31,200 -0.4
7.75
21
18.40
36 tháng
(2023-04-03) 		12.79 212.96% 13,591,654 -13,500 -0.2
5.52
21
18.40
60 tháng
(2021-04-13) 		10.85 136.49% 35,373,011 -5,300 -0.2
5.52
21
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2022
11.43
 53,800 11.14 11.63 11.14 5,000 0 0.1
04/03/2022
11.14
 63,110 11.34 11.34 11.05 0 0 0
03/03/2022
11.34
 109,700 10.66 11.63 10.46 0 0 0
02/03/2022
10.66
 35,500 10.37 10.75 10.46 0 0 0
01/03/2022
10.37
 25,800 10.56 10.66 10.17 0 0 0
28/02/2022
10.56
 15,400 10.85 10.85 10.17 0 0 0
25/02/2022
10.85
 31,700 11.14 11.14 10.75 0 0 0
24/02/2022
11.14
 117,500 10.46 11.34 10.46 13,500 0 0.2
23/02/2022
10.46
 74,600 10.27 10.46 9.79 0 0 0
22/02/2022
10.27
 11,100 10.17 10.37 10.08 0 0 0
21/02/2022
10.17
 47,900 10.27 10.27 9.98 0 0 0
18/02/2022
10.27
 38,300 10.17 10.27 9.98 0 0 0
17/02/2022
10.17
 10,900 10.37 10.37 10.08 0 0 0
16/02/2022
10.37
 12,900 10.37 10.37 9.98 0 0 0
15/02/2022
10.37
 18,100 10.08 10.56 9.98 0 0 0
14/02/2022
10.08
 16,300 10.27 10.27 9.98 0 0 0
11/02/2022
10.27
 10,600 10.46 10.46 9.88 0 0 0
10/02/2022
10.46
 4,000 10.27 10.56 10.27 0 0 0
09/02/2022
10.27
 8,000 10.08 10.56 10.17 0 0 0
08/02/2022
10.08
 8,000 9.79 10.46 9.69 0 0 0
07/02/2022
9.79
 83,700 9.98 10.56 9.40 0 0 0
28/01/2022
9.98
 77,400 10.08 10.08 9.20 0 0 0
27/01/2022
10.08
 32,600 10.17 10.27 9.69 0 0 0
26/01/2022
10.17
 33,210 10.56 11.05 9.88 0 0 0
25/01/2022
10.56
 5,900 10.66 10.95 10.17 0 0 0
24/01/2022
10.66
 3,400 10.66 10.66 10.17 0 0 0
21/01/2022
10.66
 12,300 10.95 11.05 10.46 0 0 0
20/01/2022
10.95
 25,600 10.75 11.05 9.88 0 0 0
19/01/2022
10.75
 17,900 10.56 11.63 10.27 0 0 0
18/01/2022
10.56
 33,000 10.95 11.05 10.46 0 0 0
17/01/2022
10.95
 19,100 11.24 12.01 10.66 0 0 0
14/01/2022
11.24
 26,600 11.63 11.63 10.95 0 0 0
13/01/2022
11.63
 52,400 11.72 11.82 11.14 0 0 0
12/01/2022
11.72
 32,700 12.40 13.08 11.53 0 0 0
11/01/2022
12.40
 79,000 12.79 13.08 12.40 0 0 0
10/01/2022
12.79
 308,700 11.92 13.37 12.01 0 0 0
07/01/2022
11.92
 119,801 11.43 11.92 11.43 0 0 0
06/01/2022
11.43
 30,400 11.34 11.43 11.24 0 0 0
05/01/2022
11.34
 22,700 11.34 11.43 11.14 0 0 0
04/01/2022
11.34
 49,400 11.14 11.34 11.05 0 0 0
31/12/2021
11.14
 50,100 11.24 11.24 11.14 0 0 0
30/12/2021
11.24
 28,200 11.24 11.24 11.05 0 0 0
29/12/2021
11.24
 12,200 11.34 11.34 10.95 0 0 0
28/12/2021
11.34
 31,600 11.14 11.34 11.24 0 0 0
27/12/2021
11.14
 37,600 10.95 11.34 10.95 0 0 0
24/12/2021
10.95
 15,300 11.05 11.14 10.95 0 0 0
23/12/2021
11.05
 40,500 11.14 11.24 10.95 0 0 0
22/12/2021
11.14
 42,700 11.43 11.43 11.14 0 0 0
21/12/2021
11.43
 56,500 11.34 11.43 11.14 0 0 0
20/12/2021
11.34
 44,000 11.43 11.43 11.14 0 0 0
17/12/2021
11.43
 30,201 11.53 11.53 11.34 0 0 0
16/12/2021
11.53
 40,700 11.43 11.53 11.34 0 0 0
15/12/2021
11.43
 52,300 11.43 11.63 11.14 0 0 0
14/12/2021
11.43
 79,700 11.53 11.53 11.14 0 0 0
13/12/2021
11.53
 38,800 11.63 11.63 11.43 0 0 0
10/12/2021
11.63
 56,800 12.01 12.01 11.24 0 0 0
09/12/2021
12.01
 67,100 11.53 12.01 11.53 0 0 0
08/12/2021
11.53
 23,600 11.63 11.72 11.43 0 0 0
07/12/2021
11.63
 53,306 11.14 11.63 11.14 0 0 0
06/12/2021
11.14
 79,530 11.82 11.82 11.14 0 0 0
03/12/2021
11.82
 21,901 12.11 12.11 11.82 0 0 0
02/12/2021
12.11
 39,400 12.11 12.31 11.92 0 0 0
01/12/2021
12.11
 36,900 12.21 12.31 11.82 0 0 0
30/11/2021
12.21
 63,800 12.01 12.40 12.01 0 0 0
29/11/2021
12.01
 78,400 12.11 12.11 11.63 0 0 0
26/11/2021
12.11
 66,300 12.31 12.50 11.63 0 0 0
25/11/2021
12.31
 56,500 12.21 12.50 12.11 0 0 0
24/11/2021
12.21
 35,100 12.31 12.40 12.01 0 0 0
23/11/2021
12.31
 58,401 11.92 12.69 11.24 0 0 0
22/11/2021
11.92
 125,500 12.98 12.98 11.24 0 0 0
19/11/2021
12.98
 134,300 13.66 13.95 12.60 0 0 0
18/11/2021
13.66
 123,300 13.66 14.15 13.37 0 0 0
17/11/2021
13.66
 179,634 13.76 14.05 13.37 0 0 0
16/11/2021
13.76
 184,100 13.37 14.24 12.89 0 0 0
15/11/2021
13.37
 271,100 12.40 13.56 12.40 0 0 0
12/11/2021
12.40
 102,800 12.40 12.40 11.92 0 0 0
11/11/2021
12.40
 110,700 12.50 12.50 12.21 0 0 0
10/11/2021
12.50
 149,811 12.60 12.79 12.31 0 0 0
09/11/2021
12.60
 122,300 12.60 12.89 12.50 0 0 0
08/11/2021
12.60
 179,605 12.40 12.79 12.40 0 0 0
05/11/2021
12.40
 130,800 12.31 12.89 12.11 0 0 0
04/11/2021
12.31
 122,420 12.50 12.60 10.75 0 0 0
03/11/2021
12.50
 168,100 12.79 12.89 12.31 0 0 0
02/11/2021
12.79
 175,501 12.50 13.56 12.11 0 0 0
01/11/2021
12.50
 327,924 11.53 12.50 11.43 0 0 0
29/10/2021
11.53
 80,800 11.72 11.72 11.34 0 0 0
28/10/2021
11.72
 76,675 11.82 12.01 11.43 0 0 0
27/10/2021
11.82
 128,600 11.14 11.92 11.24 0 0 0
26/10/2021
11.14
 85,600 10.85 11.24 10.75 0 0 0
25/10/2021
10.85
 31,500 10.66 10.95 10.66 0 0 0
22/10/2021
10.66
 145,300 10.95 11.05 10.56 0 0 0
21/10/2021
10.95
 43,700 10.85 11.14 10.85 0 0 0
20/10/2021
10.85
 84,700 10.95 10.95 10.66 0 0 0
19/10/2021
10.95
 65,100 10.95 11.05 10.75 0 0 0
18/10/2021
10.95
 46,300 11.14 11.24 10.85 0 0 0
15/10/2021
11.14
 62,900 11.24 11.34 10.85 0 0 0
14/10/2021
11.24
 97,200 11.14 11.24 10.95 0 0 0
13/10/2021
11.14
 53,800 11.53 11.53 11.05 0 0 0
12/10/2021
11.53
 26,300 11.63 11.82 11.24 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 7%
11/10/2021
11.63
 60,100 11.24 12.79 11.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |