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

15.90
-0.20
(-1.24%)
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
(2026-02-11) 		-0.60 -3.57% 3,586,400 0 0
15.30
19.20
16.10
2 tháng
(2026-01-12) 		0.20 1.25% 8,702,700 0 0
15.30
19.20
16.10
3 tháng
(2025-12-15) 		1.40 9.46% 11,229,000 0 0
14.80
19.20
16.10
6 tháng
(2025-09-15) 		2.50 18.25% 23,691,300 -200 -0.0
13.30
19.20
16.10
12 tháng
(2025-03-18) 		3.50 27.56% 45,355,100 -200 -0.0
9.60
19.20
16.10
24 tháng
(2024-03-25) 		3.26 25.18% 75,428,370 -4,761 -0.1
9.60
19.20
16.10
36 tháng
(2023-03-29) 		6.73 71.15% 90,421,831 -366,898 -6.1
9.39
19.20
16.10
60 tháng
(2021-04-08) 		6.31 63.88% 123,329,973 -158,998 0.6
7.18
23.41
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
7.82
 13,100 7.82 7.82 7.57 4,200 0 0.1
12/07/2021
7.82
 41,600 8.12 8.12 7.36 0 0 0
09/07/2021
8.12
 52,610 8.12 8.27 8.02 0 0 0
08/07/2021
8.12
 45,306 8.17 8.17 8.07 0 0 0
07/07/2021
8.17
 48,703 8.17 8.22 8.02 0 0 0
06/07/2021
8.17
 40,700 8.42 8.47 8.17 0 0 0
05/07/2021
8.42
 64,900 8.42 8.52 8.32 0 0 0
02/07/2021
8.42
 22,900 8.42 8.42 8.32 0 0 0
01/07/2021
8.42
 18,200 8.42 8.42 8.37 0 0 0
30/06/2021
8.42
 41,000 8.52 8.52 8.37 0 0 0
29/06/2021
8.52
 28,700 8.57 8.83 8.47 0 0 0
28/06/2021
8.57
 43,000 8.47 8.62 8.47 0 0 0
25/06/2021
8.47
 51,180 8.52 8.52 8.37 0 0 0
24/06/2021
8.52
 49,600 8.52 8.62 8.42 0 0 0
23/06/2021
8.52
 68,100 8.67 8.78 8.52 0 0 0
22/06/2021
8.67
 36,200 8.73 8.98 8.67 0 0 0
21/06/2021
8.73
 81,300 8.67 8.83 8.73 4,000 0 0.1
18/06/2021
8.67
 103,600 8.52 8.67 8.47 0 500 -0.0
17/06/2021
8.52
 45,850 8.52 8.52 8.42 0 0 0
16/06/2021
8.52
 47,800 8.52 8.57 8.42 800 100 0.0
15/06/2021
8.52
 51,800 8.47 8.52 8.37 0 100 -0.0
14/06/2021
8.47
 36,638 8.52 8.67 8.37 0 0 0
11/06/2021
8.52
 44,712 8.32 8.52 8.32 0 0 0
10/06/2021
8.32
 101,469 8.57 8.57 8.22 200 0 0.0
09/06/2021
8.57
 30,000 8.57 8.83 8.32 0 0 0
08/06/2021
8.57
 22,100 9.18 9.18 8.47 300 0 0.0
07/06/2021
9.18
 276,019 8.93 9.33 8.88 0 500 -0.0
04/06/2021
8.93
 115,830 8.52 8.98 8.42 0 0 0
03/06/2021
8.52
 87,200 8.47 8.57 8.42 500 0 0.0
02/06/2021
8.47
 80,500 8.57 8.62 8.32 0 0 0
01/06/2021
8.57
 60,900 8.67 8.78 8.57 10,000 1,000 0.2
31/05/2021
8.67
 57,200 8.37 8.83 8.22 0 0 0
28/05/2021
8.37
 85,600 8.07 8.52 8.07 0 0 0
27/05/2021
8.07
 15,700 8.07 8.17 8.02 0 0 0
26/05/2021
8.07
 43,400 8.07 8.22 8.07 0 0 0
25/05/2021
8.07
 38,000 8.17 8.22 8.02 0 0 0
24/05/2021
8.17
 35,100 7.97 8.22 7.97 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |