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

17.30
0.20
(1.17%)
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
(2025-12-29) 		1.30 8.23% 4,031,500 0 0
15.50
18.30
17.10
2 tháng
(2025-11-28) 		1.30 8.23% 8,578,600 0 0
14.80
18.30
17.10
3 tháng
(2025-10-29) 		1.60 10.32% 14,264,100 0 0
14.80
18.30
17.10
6 tháng
(2025-07-31) 		1.30 8.23% 26,516,300 -200 -0.0
13.10
18.30
17.10
12 tháng
(2025-02-03) 		5.09 42.38% 56,261,235 -500 -0.0
9.60
18.30
17.10
24 tháng
(2024-02-07) 		5.09 42.40% 72,191,573 -4,761 -0.1
9.60
18.30
17.10
36 tháng
(2023-02-13) 		6.15 56.13% 85,358,037 -366,898 -6.1
9.39
18.30
17.10
60 tháng
(2021-02-22) 		9.14 114.92% 121,501,010 -108,398 1.5
7.18
23.41
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |