CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

19.50
0
(0%)
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) 		1 5.26% 43,300 0 0
18
21
19.50
2 tháng
(2025-10-06) 		0 0% 72,800 0 0
18
21
19.50
3 tháng
(2025-09-08) 		1.70 9.29% 413,100 0 0
17.90
21
19.50
6 tháng
(2025-06-09) 		5.24 35.50% 2,000,700 0 0
12.99
21
19.50
12 tháng
(2024-12-10) 		7.60 61.30% 2,780,866 -13,500 -0.2
10.82
21
19.50
24 tháng
(2023-12-19) 		13.90 227.65% 9,279,752 -13,500 -0.2
6.10
21
19.50
36 tháng
(2022-12-21) 		12.54 168.08% 13,971,254 -13,500 -0.2
5.52
21
19.50
60 tháng
(2020-12-31) 		13.24 195.78% 37,172,472 -19,900 -0.3
5.52
21
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2021
7.22
 52,300 7.40 7.49 7.22 0 0 0
05/07/2021
7.40
 10,200 7.49 7.58 7.40 0 200 -0.0
02/07/2021
7.49
 47,900 7.49 7.68 7.49 0 300 -0.0
01/07/2021
7.49
 44,800 7.40 7.68 7.31 0 0 0
30/06/2021
7.40
 16,400 7.49 7.49 7.40 0 0 0
29/06/2021
7.49
 41,100 7.49 7.49 7.40 0 0 0
28/06/2021
7.49
 38,700 7.58 7.58 7.31 0 0 0
25/06/2021
7.58
 35,800 7.40 7.68 7.31 0 0 0
24/06/2021
7.40
 18,800 7.31 7.40 7.22 500 0 0.0
23/06/2021
7.31
 15,900 7.49 7.49 7.22 0 0 0
22/06/2021
7.49
 25,800 7.49 7.49 7.31 0 0 0
21/06/2021
7.49
 11,600 7.58 7.58 7.22 0 0 0
18/06/2021
7.58
 42,110 7.40 7.58 6.94 0 0 0
17/06/2021
7.40
 60,500 7.31 7.40 6.94 11,600 0 0.1
16/06/2021
7.31
 43,801 7.31 7.49 7.31 0 0 0
15/06/2021
7.31
 53,600 7.40 7.40 7.22 0 0 0
14/06/2021
7.40
 28,395 7.31 7.40 7.22 0 0 0
11/06/2021
7.31
 49,200 7.58 7.58 7.13 0 0 0
10/06/2021
7.58
 29,100 7.68 7.68 7.31 0 0 0
09/06/2021
7.68
 60,000 8.04 8.22 7.49 0 7,700 -0.1
08/06/2021
8.04
 240,700 8.13 9.32 7.86 0 5,000 -0.0
07/06/2021
8.13
 293,454 7.31 8.13 7.49 400 1,000 -0.0
04/06/2021
7.31
 51,600 7.04 7.31 6.76 0 0 0
03/06/2021
7.04
 60,700 7.04 7.04 6.67 0 0 0
02/06/2021
7.04
 6,701 6.85 7.04 6.76 0 0 0
01/06/2021
6.85
 29,200 6.49 6.94 6.58 0 0 0
31/05/2021
6.49
 22,200 6.85 6.85 6.49 0 0 0
28/05/2021
6.85
 5,600 6.94 6.94 6.76 0 0 0
27/05/2021
6.94
 20,600 6.94 7.22 6.76 0 0 0
26/05/2021
6.94
 800 6.94 7.13 6.94 0 0 0
25/05/2021
6.94
 16,300 7.31 7.31 6.76 0 0 0
24/05/2021
7.31
 24,600 6.94 7.31 6.85 13,100 0 0.1
21/05/2021
6.94
 30,600 6.85 7.04 6.94 0 0 0
20/05/2021
6.85
 28,900 6.85 7.04 6.76 0 0 0
19/05/2021
6.85
 60,900 7.31 7.31 6.85 0 0 0
18/05/2021
7.31
 1,100 7.13 7.31 7.13 0 0 0
17/05/2021
7.13
 8,200 7.22 7.22 7.13 0 0 0
14/05/2021
7.22
 9,100 7.22 7.31 6.94 0 0 0
13/05/2021
7.22
 3,920 7.31 7.31 7.22 0 0 0
12/05/2021
7.31
 2,500 7.31 7.31 7.22 0 0 0
11/05/2021
7.31
 8,900 7.22 7.77 6.94 0 0 0
10/05/2021
7.22
 15,600 6.94 7.31 7.04 0 0 0
07/05/2021
6.94
 11,500 7.22 7.40 6.94 0 0 0
06/05/2021
7.22
 10,300 7.13 7.31 7.13 0 0 0
05/05/2021
7.13
 11,920 7.13 7.77 7.13 0 0 0
04/05/2021
7.13
 13,500 7.68 7.68 6.94 2,000 0 0.0
29/04/2021
7.68
 10 7.77 7.77 7.68 0 0 0
28/04/2021
7.77
 4,000 7.31 7.77 7.49 0 0 0
27/04/2021
7.31
 19,500 7.40 7.49 7.22 300 0 0.0
26/04/2021
7.40
 12,700 7.58 7.77 7.40 0 0 0
23/04/2021
7.58
 8,200 7.40 7.86 7.22 0 0 0
22/04/2021
7.40
 45,800 7.86 7.95 7.31 1,000 1,300 -0.0
20/04/2021
7.86
 8,700 8.13 8.13 7.77 0 0 0
19/04/2021
8.13
 17,800 8.04 8.13 7.68 0 0 0
16/04/2021
8.04
 80,900 7.95 8.22 7.77 0 1,400 -0.0
15/04/2021
7.95
 25,800 8.13 8.13 7.86 0 0 0
14/04/2021
8.13
 9,430 7.95 8.13 7.86 0 0 0
13/04/2021
7.95
 82,209 7.77 8.13 7.77 0 0 0
12/04/2021
7.77
 84,400 8.04 8.04 7.58 0 0 0
09/04/2021
8.04
 19,800 7.95 8.13 7.77 400 0 0.0
08/04/2021
7.95
 32,300 8.41 8.41 7.95 0 0 0
07/04/2021
8.41
 44,600 8.32 8.95 8.22 5,000 0 0.0
06/04/2021
8.32
 55,200 8.04 8.50 7.86 0 0 0
05/04/2021
8.04
 24,100 7.86 8.22 7.95 0 0 0
02/04/2021
7.86
 37,410 7.58 7.86 7.58 0 0 0
01/04/2021
7.58
 59,100 7.77 7.86 7.49 0 0 0
31/03/2021
7.77
 17,300 7.58 7.77 7.49 0 0 0
30/03/2021
7.58
 62,700 7.68 7.68 7.49 0 0 0
29/03/2021
7.68
 54,100 7.86 7.86 7.49 0 0 0
26/03/2021
7.86
 29,500 7.95 7.95 7.58 0 0 0
25/03/2021
7.95
 28,600 7.86 8.22 7.86 0 0 0
24/03/2021
7.86
 38,300 7.86 7.86 7.31 0 0 0
23/03/2021
7.86
 43,800 8.04 8.22 7.68 0 0 0
22/03/2021
8.04
 36,401 8.41 8.68 8.04 0 0 0
19/03/2021
8.41
 49,800 8.41 8.50 8.22 0 0 0
18/03/2021
8.41
 38,500 8.41 8.41 8.22 0 0 0
17/03/2021
8.41
 205,850 9.32 9.32 8.32 0 0 0
16/03/2021
9.32
 112,200 8.41 9.50 8.50 0 0 0
15/03/2021
8.41
 216,800 7.77 8.41 7.86 0 0 0
12/03/2021
7.77
 190,200 6.94 8.04 6.94 0 0 0
11/03/2021
6.94
 45,800 6.94 7.04 6.85 0 0 0
10/03/2021
6.94
 27,700 6.76 7.31 6.85 0 0 0
09/03/2021
6.76
 30,000 6.76 6.85 6.76 0 0 0
08/03/2021
6.76
 82,400 6.76 6.76 6.67 0 0 0
05/03/2021
6.76
 13,300 6.58 6.76 6.58 0 0 0
04/03/2021
6.58
 16,400 6.85 6.85 6.49 0 0 0
03/03/2021
6.85
 100 6.49 6.85 6.85 0 0 0
02/03/2021
6.49
 2,400 6.76 6.76 6.49 0 0 0
01/03/2021
6.76
 4,400 6.76 6.76 6.58 0 0 0
26/02/2021
6.76
 5,300 6.49 6.76 6.76 0 0 0
25/02/2021
6.49
 100 6.49 6.49 6.49 0 0 0
24/02/2021
6.49
 2,700 6.67 6.85 6.49 0 0 0
23/02/2021
6.67
 7,700 6.85 6.85 6.58 0 0 0
22/02/2021
6.85
 2,100 6.85 6.85 6.85 0 0 0
19/02/2021
6.85
 100 6.76 6.85 6.85 0 0 0
18/02/2021
6.76
 0 6.85 6.76 6.76 0 0 0
17/02/2021
6.85
 8,800 6.85 6.85 6.40 0 0 0
09/02/2021
6.85
 12,400 6.76 6.85 6.67 0 0 0
08/02/2021
6.76
 0 6.85 6.76 6.85 0 0 0
05/02/2021
6.85
 1,700 6.85 6.85 6.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |