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

11.50
0.10
(0.88%)
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
(2026-08-18) 		-0.30 -2.56% 1,299,500 0 0
11.40
17.30
11.50
2 tháng
(2026-07-20) 		-1.98 -14.83% 3,528,400 0 0
11.40
17.30
11.50
3 tháng
(2026-06-19) 		-1.75 -13.33% 4,265,600 0 0
11.40
17.30
11.50
6 tháng
(2026-03-23) 		-0.14 -1.20% 8,301,000 0 0
8.85
17.30
11.50
12 tháng
(2025-09-22) 		1.17 11.43% 32,905,400 -200 -0.0
8.85
17.30
11.50
24 tháng
(2024-09-27) 		2.30 25.34% 79,490,098 -2,336 -0.0
7.38
17.30
11.50
36 tháng
(2023-10-03) 		2.87 33.63% 93,080,836 -82,687 -1.3
6.25
17.30
11.50
60 tháng
(2021-10-13) 		-2.76 -19.50% 121,626,293 -310,998 -3.1
5.53
18.01
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
8.87
 6,104 8.83 9.26 8.75 0 5,500 -0.1
24/06/2022
8.83
 34,400 8.67 9.34 8.75 0 19,500 -0.4
23/06/2022
8.67
 12,203 8.55 9.07 8.43 0 9,300 -0.2
22/06/2022
8.55
 17,500 8.39 9.07 8.35 0 0 0
21/06/2022
8.39
 77,704 8.67 8.91 8.39 0 0 0
20/06/2022
8.67
 56,500 9.54 10.30 8.67 0 0 0
17/06/2022
9.54
 28,400 9.98 9.98 9.18 0 0 0
16/06/2022
9.98
 12,400 9.54 10.30 9.74 0 0 0
15/06/2022
9.54
 95,500 9.78 9.90 9.14 0 0 0
14/06/2022
9.78
 98,200 10.30 10.30 9.66 0 0 0
13/06/2022
10.30
 70,201 11.21 11.21 10.30 0 0 0
10/06/2022
11.21
 31,500 11.65 11.65 11.21 0 0 0
09/06/2022
11.65
 158,400 11.73 11.73 11.33 0 56,000 -1.6
08/06/2022
11.73
 44,401 11.25 11.85 11.49 0 0 0
07/06/2022
11.25
 86,900 12.05 12.05 11.17 0 0 0
06/06/2022
12.05
 39,100 12.29 12.29 11.93 0 0 0
03/06/2022
12.29
 35,500 12.37 12.64 11.53 0 4,700 -0.1
02/06/2022
12.37
 112,702 11.61 12.37 11.57 0 10,300 -0.3
01/06/2022
11.61
 24,800 11.61 11.61 11.53 0 0 0
31/05/2022
11.61
 25,400 11.81 11.89 11.61 0 0 0
30/05/2022
11.81
 25,443 11.81 11.93 11.53 0 0 0
27/05/2022
11.81
 57,400 11.65 12.17 11.49 0 0 0
26/05/2022
11.65
 11,002 11.65 11.65 11.45 0 0 0
25/05/2022
11.65
 82,800 11.17 12.29 11.17 0 71,400 -2.0
24/05/2022
11.17
 40,500 11.17 11.53 11.05 0 12,700 -0.4
23/05/2022
11.17
 13,001 11.49 12.29 11.17 0 0 0
20/05/2022
11.49
 25,700 12.33 12.72 11.33 0 0 0
19/05/2022
12.33
 80,600 11.37 12.33 10.70 0 0 0
18/05/2022
11.37
 12,500 11.29 11.61 10.93 0 0 0
17/05/2022
11.29
 30,300 10.30 11.29 10.14 0 0 0
16/05/2022
10.30
 54,700 10.38 11.33 9.54 0 0 0
13/05/2022
10.38
 127,958 11.49 11.61 10.38 0 0 0
12/05/2022
11.49
 96,200 12.72 12.72 11.49 0 15,800 -0.5
11/05/2022
12.72
 37,600 12.92 12.92 12.40 0 24,900 -0.8
10/05/2022
12.92
 17,401 12.40 13.08 12.01 0 0 0
09/05/2022
12.40
 104,100 13.76 13.76 12.40 0 0 0
06/05/2022
13.76
 25,000 14.51 14.51 13.40 0 0 0
05/05/2022
14.51
 28,903 14.43 14.79 13.92 0 0 0
04/05/2022
14.43
 39,300 14.71 14.87 14.31 0 11,100 -0.4
29/04/2022
14.71
 26,703 14.31 14.91 14.31 0 0 0
28/04/2022
14.31
 41,920 14.00 14.91 14.11 1,000 0 0.0
27/04/2022
14.00
 52,010 13.84 14.00 13.36 0 0 0
26/04/2022
13.84
 86,400 14.43 14.43 13.00 0 0 0
25/04/2022
14.43
 166,720 16.02 16.02 14.43 0 0 0
22/04/2022
16.02
 183,600 17.77 17.77 16.02 0 0 0
21/04/2022
17.77
 46,700 17.37 18.29 16.62 900 0 0.0
20/04/2022
17.37
 140,720 17.49 18.29 17.37 600 0 0.0
19/04/2022
17.49
 403,800 15.90 17.49 15.90 0 0 0
18/04/2022
15.90
 26,700 16.26 16.38 15.78 0 0 0
15/04/2022
16.26
 37,400 16.30 16.42 15.90 0 0 0
14/04/2022
16.30
 90,700 16.18 16.78 16.30 0 0 0
13/04/2022
16.18
 34,100 15.51 16.62 15.51 0 0 0
12/04/2022
15.51
 64,300 16.94 16.94 15.51 0 0 0
08/04/2022
16.94
 50,600 16.62 17.02 16.02 0 0 0
07/04/2022
16.62
 50,812 16.70 16.70 16.30 0 0 0
06/04/2022
16.70
 58,400 16.98 17.06 16.54 0 0 0
05/04/2022
16.98
 34,500 17.37 17.89 16.90 0 0 0
04/04/2022
17.37
 42,400 17.89 18.01 17.30 0 10,500 -0.5
01/04/2022
17.89
 63,600 16.90 18.21 16.90 0 0 0
31/03/2022
16.90
 55,460 16.90 16.98 16.50 1,000 0 0.0
30/03/2022
16.90
 57,800 17.33 17.89 16.70 0 0 0
29/03/2022
17.33
 59,500 18.01 18.01 17.30 0 1,000 -0.0
28/03/2022
18.01
 86,600 17.57 18.05 17.18 0 500 -0.0
25/03/2022
17.57
 160,184 16.62 17.73 16.70 900 0 0.0
24/03/2022
16.62
 113,200 16.06 16.62 16.10 1,000 0 0.0
23/03/2022
16.06
 73,800 15.59 16.66 15.63 0 0 0
22/03/2022
15.59
 68,005 15.51 16.02 15.51 0 0 0
21/03/2022
15.51
 87,900 14.71 15.51 14.35 0 0 0
18/03/2022
14.71
 29,500 14.87 14.99 14.71 0 0 0
17/03/2022
14.87
 26,200 14.35 15.15 14.35 400 600 -0.0
16/03/2022
14.35
 28,400 14.11 14.55 14.00 3,900 0 0.1
15/03/2022
14.11
 39,800 14.39 14.39 14.00 300 1,000 -0.0
14/03/2022
14.39
 102,800 15.43 15.43 14.31 16,600 0 0.6
11/03/2022
15.43
 41,034 16.18 16.18 15.43 0 0 0
10/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
10/03/2022
16.18
 80,100 16.02 16.58 15.31 0 0 0
09/03/2022
16.02
 88,400 16.02 16.45 15.56 0 0 0
08/03/2022
16.02
 78,000 17.03 17.03 15.91 1,700 1,300 0.0
07/03/2022
17.03
 196,906 16.33 17.46 16.22 36,100 0 1.5
04/03/2022
16.33
 37,265 16.64 17.07 16.33 400 0 0.0
03/03/2022
16.64
 222,800 15.79 16.88 16.02 4,300 0 0.2
02/03/2022
15.79
 67,300 16.14 16.33 15.71 2,200 0 0.1
01/03/2022
16.14
 74,400 16.29 16.49 15.75 1,000 0 0.0
28/02/2022
16.29
 130,938 15.48 16.68 14.82 600 5,500 -0.2
25/02/2022
15.48
 148,712 16.72 16.72 15.48 0 0 0
24/02/2022
16.72
 164,700 16.84 17.07 15.40 0 0 0
23/02/2022
16.84
 161,014 16.29 17.38 16.41 28,300 0 1.2
22/02/2022
16.29
 131,000 15.60 16.49 15.13 0 0 0
21/02/2022
15.60
 88,200 15.48 15.91 15.40 0 0 0
18/02/2022
15.48
 118,900 15.67 16.10 14.74 0 0 0
17/02/2022
15.67
 129,320 15.48 16.02 15.17 0 0 0
16/02/2022
15.48
 215,500 14.55 15.48 14.35 0 0 0
15/02/2022
14.55
 271,149 13.70 14.67 13.54 0 0 0
14/02/2022
13.70
 146,820 13.11 14.12 13.07 0 500 -0.0
11/02/2022
13.11
 12,100 13.00 13.15 13.00 1,400 0 0.0
10/02/2022
13.00
 40,400 13.19 13.35 13.00 0 0 0
09/02/2022
13.19
 19,400 13.19 13.38 13.00 4,800 0 0.2
08/02/2022
13.19
 36,100 13.23 13.38 12.88 0 0 0
07/02/2022
13.23
 21,700 13.15 13.23 12.92 6,600 100 0.2
28/01/2022
13.15
 30,768 12.53 13.15 12.41 5,200 0 0.2
27/01/2022
12.53
 37,800 12.92 12.92 12.41 9,200 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |