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)
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
21/05/2021
7.97
 60,200 7.87 8.12 7.87 0 0 0
20/05/2021
7.87
 50,300 7.97 7.97 7.77 0 100 -0.0
19/05/2021
7.97
 19,500 8.02 8.07 7.92 0 0 0
18/05/2021
8.02
 90,500 8.12 8.12 7.87 100 8,000 -0.1
17/05/2021
8.12
 48,000 8.27 8.32 8.12 100 0 0.0
14/05/2021
8.27
 41,000 8.32 8.32 8.12 0 0 0
13/05/2021
8.32
 97,900 8.32 8.37 8.17 0 0 0
12/05/2021
8.32
 30,000 8.17 8.37 8.07 0 5,000 -0.1
11/05/2021
8.17
 33,124 8.07 8.32 8.12 0 7,000 -0.1
10/05/2021
8.07
 54,100 8.22 8.22 7.97 0 7,000 -0.1
07/05/2021
8.22
 40,900 8.12 8.32 8.02 400 0 0.0
06/05/2021
8.12
 53,100 8.32 8.42 8.12 100 0 0.0
05/05/2021
8.32
 66,900 8.37 8.62 8.32 0 6,000 -0.1
04/05/2021
8.37
 87,600 8.42 8.42 8.02 100 14,900 -0.2
29/04/2021
8.42
 69,200 8.47 8.67 8.37 100 20,100 -0.3
28/04/2021
8.47
 101,200 8.62 8.62 8.42 100 1,900 -0.0
27/04/2021
8.62
 66,500 8.52 8.62 8.47 0 6,100 -0.1
26/04/2021
8.52
 75,200 8.83 8.88 8.47 8,000 14,000 -0.1
23/04/2021
8.83
 62,100 8.73 8.83 8.47 300 3,000 -0.0
22/04/2021
8.73
 154,900 9.13 9.13 8.73 200 0 0.0
20/04/2021
9.13
 122,900 9.18 9.43 9.03 200 1,000 -0.0
19/04/2021
9.18
 70,406 9.08 9.38 8.98 1,600 2,800 -0.0
16/04/2021
9.08
 366,400 9.33 9.68 8.83 100 0 0.0
15/04/2021
9.33
 56,900 9.58 9.58 9.08 0 0 0
14/04/2021
9.58
 100,600 9.38 9.58 9.33 0 0 0
13/04/2021
9.38
 180,900 9.63 9.73 9.28 2,800 0 0.1
12/04/2021
9.63
 87,400 9.83 9.83 9.63 0 12,800 -0.2
09/04/2021
9.83
 71,560 9.89 9.89 9.63 14,200 0 0.3
08/04/2021
9.89
 98,100 9.99 9.99 9.58 37,300 0 0.7
07/04/2021
9.99
 307,119 9.48 10.19 9.38 41,500 0 0.8
06/04/2021
9.48
 176,300 9.23 9.48 8.83 6,100 0 0.1
05/04/2021
9.23
 123,747 9.33 9.38 8.98 7,700 0 0.1
02/04/2021
9.33
 244,800 9.03 9.68 9.08 0 4,200 -0.1
01/04/2021
9.03
 311,327 8.32 9.08 8.52 0 0 0
31/03/2021
8.32
 26,773 8.27 8.37 8.12 0 0 0
30/03/2021
8.27
 24,421 8.32 8.37 8.07 0 0 0
29/03/2021
8.32
 38,300 8.17 8.32 8.12 900 0 0.0
26/03/2021
8.17
 53,300 8.27 8.27 7.92 0 0 0
25/03/2021
8.27
 43,267 8.27 8.37 8.12 0 0 0
24/03/2021
8.27
 123,060 8.47 8.47 8.22 0 2,000 -0.0
23/03/2021
8.47
 65,700 8.57 8.57 8.42 0 0 0
22/03/2021
8.57
 147,201 8.83 8.83 8.57 0 0 0
19/03/2021
8.83
 117,667 9.03 9.03 8.78 0 0 0
18/03/2021
9.03
 122,800 8.98 9.33 8.73 0 0 0
17/03/2021
8.98
 357,800 8.52 9.23 8.47 2,000 0 0.0
16/03/2021
8.52
 129,407 8.57 8.62 8.32 0 0 0
15/03/2021
8.57
 51,600 8.73 8.73 8.52 0 1,700 -0.0
12/03/2021
8.73
 74,000 8.73 8.78 8.32 0 0 0
11/03/2021
8.73
 22,300 8.73 8.73 8.62 0 0 0
10/03/2021
8.73
 39,640 8.83 8.83 8.57 0 0 0
09/03/2021
8.83
 176,940 8.93 9.28 8.62 0 0 0
08/03/2021
8.93
 184,900 8.62 9.38 8.57 0 0 0
05/03/2021
8.62
 113,400 8.07 8.67 8.07 0 0 0
04/03/2021
8.07
 124,726 8.17 8.32 7.97 0 0 0
03/03/2021
8.17
 71,010 8.32 8.32 8.07 0 0 0
02/03/2021
8.32
 50,000 8.42 8.42 7.77 1,800 0 0.0
01/03/2021
8.42
 31,014 8.57 8.57 8.37 0 0 0
26/02/2021
8.57
 105,200 8.27 8.62 8.07 0 2,500 -0.0
25/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/02/2021
8.27
 191,700 7.77 8.27 7.77 0 0 0
24/02/2021
7.77
 81,614 7.86 8.00 7.72 0 0 0
23/02/2021
7.86
 114,000 7.96 8.00 7.81 700 0 0.0
22/02/2021
7.96
 137,004 7.81 8.05 7.81 300 0 0.0
19/02/2021
7.81
 65,200 8.19 8.24 7.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |