CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

15.90
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
(2026-05-20) 		-2.10 -11.67% 14,200 0 0
14.20
18.90
15.90
2 tháng
(2026-04-20) 		-3.30 -17.19% 18,400 0 0
14.20
19.20
15.90
3 tháng
(2026-03-23) 		1.20 8.16% 52,000 0 0
14.20
20.80
15.90
6 tháng
(2025-12-22) 		-3.60 -18.46% 245,700 0 0
14.20
20.80
15.90
12 tháng
(2025-06-24) 		-1.03 -6.06% 2,136,900 0 0
12.99
21
15.90
24 tháng
(2024-07-01) 		5.73 56.29% 5,018,046 -31,200 -0.4
9.20
21
15.90
36 tháng
(2023-07-05) 		9.70 156.41% 13,176,052 -14,000 -0.2
5.81
21
15.90
60 tháng
(2021-07-15) 		8.96 128.96% 33,246,561 -16,900 -0.3
5.52
21
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2022
11.92
 119,801 11.43 11.92 11.43 0 0 0
06/01/2022
11.43
 30,400 11.34 11.43 11.24 0 0 0
05/01/2022
11.34
 22,700 11.34 11.43 11.14 0 0 0
04/01/2022
11.34
 49,400 11.14 11.34 11.05 0 0 0
31/12/2021
11.14
 50,100 11.24 11.24 11.14 0 0 0
30/12/2021
11.24
 28,200 11.24 11.24 11.05 0 0 0
29/12/2021
11.24
 12,200 11.34 11.34 10.95 0 0 0
28/12/2021
11.34
 31,600 11.14 11.34 11.24 0 0 0
27/12/2021
11.14
 37,600 10.95 11.34 10.95 0 0 0
24/12/2021
10.95
 15,300 11.05 11.14 10.95 0 0 0
23/12/2021
11.05
 40,500 11.14 11.24 10.95 0 0 0
22/12/2021
11.14
 42,700 11.43 11.43 11.14 0 0 0
21/12/2021
11.43
 56,500 11.34 11.43 11.14 0 0 0
20/12/2021
11.34
 44,000 11.43 11.43 11.14 0 0 0
17/12/2021
11.43
 30,201 11.53 11.53 11.34 0 0 0
16/12/2021
11.53
 40,700 11.43 11.53 11.34 0 0 0
15/12/2021
11.43
 52,300 11.43 11.63 11.14 0 0 0
14/12/2021
11.43
 79,700 11.53 11.53 11.14 0 0 0
13/12/2021
11.53
 38,800 11.63 11.63 11.43 0 0 0
10/12/2021
11.63
 56,800 12.01 12.01 11.24 0 0 0
09/12/2021
12.01
 67,100 11.53 12.01 11.53 0 0 0
08/12/2021
11.53
 23,600 11.63 11.72 11.43 0 0 0
07/12/2021
11.63
 53,306 11.14 11.63 11.14 0 0 0
06/12/2021
11.14
 79,530 11.82 11.82 11.14 0 0 0
03/12/2021
11.82
 21,901 12.11 12.11 11.82 0 0 0
02/12/2021
12.11
 39,400 12.11 12.31 11.92 0 0 0
01/12/2021
12.11
 36,900 12.21 12.31 11.82 0 0 0
30/11/2021
12.21
 63,800 12.01 12.40 12.01 0 0 0
29/11/2021
12.01
 78,400 12.11 12.11 11.63 0 0 0
26/11/2021
12.11
 66,300 12.31 12.50 11.63 0 0 0
25/11/2021
12.31
 56,500 12.21 12.50 12.11 0 0 0
24/11/2021
12.21
 35,100 12.31 12.40 12.01 0 0 0
23/11/2021
12.31
 58,401 11.92 12.69 11.24 0 0 0
22/11/2021
11.92
 125,500 12.98 12.98 11.24 0 0 0
19/11/2021
12.98
 134,300 13.66 13.95 12.60 0 0 0
18/11/2021
13.66
 123,300 13.66 14.15 13.37 0 0 0
17/11/2021
13.66
 179,634 13.76 14.05 13.37 0 0 0
16/11/2021
13.76
 184,100 13.37 14.24 12.89 0 0 0
15/11/2021
13.37
 271,100 12.40 13.56 12.40 0 0 0
12/11/2021
12.40
 102,800 12.40 12.40 11.92 0 0 0
11/11/2021
12.40
 110,700 12.50 12.50 12.21 0 0 0
10/11/2021
12.50
 149,811 12.60 12.79 12.31 0 0 0
09/11/2021
12.60
 122,300 12.60 12.89 12.50 0 0 0
08/11/2021
12.60
 179,605 12.40 12.79 12.40 0 0 0
05/11/2021
12.40
 130,800 12.31 12.89 12.11 0 0 0
04/11/2021
12.31
 122,420 12.50 12.60 10.75 0 0 0
03/11/2021
12.50
 168,100 12.79 12.89 12.31 0 0 0
02/11/2021
12.79
 175,501 12.50 13.56 12.11 0 0 0
01/11/2021
12.50
 327,924 11.53 12.50 11.43 0 0 0
29/10/2021
11.53
 80,800 11.72 11.72 11.34 0 0 0
28/10/2021
11.72
 76,675 11.82 12.01 11.43 0 0 0
27/10/2021
11.82
 128,600 11.14 11.92 11.24 0 0 0
26/10/2021
11.14
 85,600 10.85 11.24 10.75 0 0 0
25/10/2021
10.85
 31,500 10.66 10.95 10.66 0 0 0
22/10/2021
10.66
 145,300 10.95 11.05 10.56 0 0 0
21/10/2021
10.95
 43,700 10.85 11.14 10.85 0 0 0
20/10/2021
10.85
 84,700 10.95 10.95 10.66 0 0 0
19/10/2021
10.95
 65,100 10.95 11.05 10.75 0 0 0
18/10/2021
10.95
 46,300 11.14 11.24 10.85 0 0 0
15/10/2021
11.14
 62,900 11.24 11.34 10.85 0 0 0
14/10/2021
11.24
 97,200 11.14 11.24 10.95 0 0 0
13/10/2021
11.14
 53,800 11.53 11.53 11.05 0 0 0
12/10/2021
11.53
 26,300 11.63 11.82 11.24 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 7%
11/10/2021
11.63
 60,100 11.24 12.79 11.43 0 0 0
08/10/2021
11.24
 82,000 11.33 11.42 11.06 0 0 0
07/10/2021
11.33
 100,900 11.70 11.70 11.15 0 0 0
06/10/2021
11.70
 74,300 11.60 11.97 11.51 0 0 0
05/10/2021
11.60
 95,110 11.79 11.79 11.33 0 0 0
04/10/2021
11.79
 155,700 12.06 12.06 11.06 0 0 0
01/10/2021
12.06
 93,800 12.24 12.24 11.70 0 0 0
30/09/2021
12.24
 192,410 11.15 12.24 11.42 0 0 0
29/09/2021
11.15
 130,700 10.42 11.42 10.42 0 0 0
28/09/2021
10.42
 148,800 10.60 10.78 9.69 0 0 0
27/09/2021
10.60
 107,400 11.60 11.70 10.60 0 0 0
24/09/2021
11.60
 69,200 12.06 12.06 11.60 0 0 0
23/09/2021
12.06
 212,817 12.70 12.70 11.79 0 0 0
22/09/2021
12.70
 229,500 12.06 12.70 11.88 0 0 0
21/09/2021
12.06
 142,110 12.52 12.52 11.70 0 0 0
20/09/2021
12.52
 205,301 12.34 12.98 11.88 0 0 0
17/09/2021
12.34
 419,310 12.98 12.98 11.70 0 0 0
16/09/2021
12.98
 193,630 13.07 13.25 12.70 0 0 0
15/09/2021
13.07
 353,900 13.80 13.89 11.97 0 0 0
14/09/2021
13.80
 855,221 13.07 14.89 13.07 0 8,200 -0.1
13/09/2021
13.07
 154,300 11.42 13.07 11.88 0 0 0
10/09/2021
11.42
 220,300 10.33 11.42 10.97 0 0 0
09/09/2021
10.33
 690,800 9.05 10.33 8.95 300 9,000 -0.1
08/09/2021
9.05
 43,433 9.05 9.14 8.86 0 0 0
07/09/2021
9.05
 271,735 9.32 9.59 8.95 0 0 0
06/09/2021
9.32
 596,600 8.32 9.32 8.22 0 0 0
01/09/2021
8.32
 66,213 8.04 8.41 8.04 0 0 0
31/08/2021
8.04
 68,710 7.86 8.13 7.77 0 0 0
30/08/2021
7.86
 39,100 8.04 8.13 7.86 0 0 0
27/08/2021
8.04
 37,200 7.95 8.04 7.77 0 0 0
26/08/2021
7.95
 24,750 7.77 8.04 7.77 0 0 0
25/08/2021
7.77
 16,500 7.77 7.77 7.58 0 0 0
24/08/2021
7.77
 36,801 7.77 7.95 7.40 0 0 0
23/08/2021
7.77
 29,100 7.95 7.95 7.31 0 0 0
20/08/2021
7.95
 159,400 8.32 8.32 7.49 0 0 0
19/08/2021
8.32
 59,000 8.22 8.41 8.13 0 0 0
18/08/2021
8.22
 108,500 7.68 8.50 7.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |