CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

17.50
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
(2026-02-23) 		-1.20 -6% 36,600 0 0
16.80
20
18.40
2 tháng
(2026-01-19) 		0.40 2.17% 43,100 0 0
16.80
20
18.40
3 tháng
(2025-12-18) 		-0.70 -3.59% 177,900 0 0
16.80
20
18.40
6 tháng
(2025-09-19) 		0.80 4.44% 539,700 0 0
16.80
21
18.40
12 tháng
(2025-03-24) 		4.04 27.37% 2,434,100 -13,500 -0.2
12.30
21
18.40
24 tháng
(2024-03-28) 		9.98 113.22% 6,089,818 -31,200 -0.4
7.75
21
18.40
36 tháng
(2023-04-03) 		12.79 212.96% 13,591,654 -13,500 -0.2
5.52
21
18.40
60 tháng
(2021-04-13) 		10.85 136.49% 35,373,011 -5,300 -0.2
5.52
21
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2021
7.68
 115,800 8.22 8.22 7.31 0 0 0
16/08/2021
8.22
 86,600 8.22 8.50 7.77 0 0 0
13/08/2021
8.22
 158,909 9.05 9.05 7.95 0 0 0
12/08/2021
9.05
 333,600 8.50 9.69 8.68 0 0 0
11/08/2021
8.50
 280,100 7.77 8.50 7.77 0 0 0
10/08/2021
7.77
 165,200 6.85 7.86 6.85 0 0 0
09/08/2021
6.85
 19,820 6.85 7.13 6.76 0 0 0
06/08/2021
6.85
 12,500 6.76 6.85 6.67 0 0 0
05/08/2021
6.76
 66,100 6.67 6.85 6.49 0 0 0
04/08/2021
6.67
 4,500 6.67 6.76 6.67 0 0 0
03/08/2021
6.67
 13,100 6.67 6.76 6.58 0 0 0
02/08/2021
6.67
 13,400 6.67 6.76 6.67 0 0 0
30/07/2021
6.67
 30,900 6.76 6.76 6.58 0 0 0
29/07/2021
6.76
 42,100 6.67 6.76 6.49 0 0 0
28/07/2021
6.67
 4,100 6.76 6.76 6.67 0 0 0
27/07/2021
6.76
 14,300 6.76 6.94 6.67 0 0 0
26/07/2021
6.76
 23,300 6.85 6.85 6.49 0 0 0
23/07/2021
6.85
 200 6.94 6.94 6.85 0 0 0
22/07/2021
6.94
 20,600 6.67 6.94 6.58 0 0 0
21/07/2021
6.67
 124,206 6.67 6.76 6.49 0 0 0
20/07/2021
6.67
 2,200 6.85 6.94 6.67 0 0 0
19/07/2021
6.85
 12,200 7.04 7.04 6.67 0 0 0
16/07/2021
7.04
 100 6.94 7.04 7.04 0 0 0
15/07/2021
6.94
 10,500 6.67 6.94 6.76 0 0 0
14/07/2021
6.67
 83,900 7.13 7.13 6.67 0 0 0
13/07/2021
7.13
 14,500 6.76 7.13 6.85 0 0 0
12/07/2021
6.76
 28,600 7.04 7.04 6.76 0 0 0
09/07/2021
7.04
 20,500 7.22 7.22 7.04 0 0 0
08/07/2021
7.22
 12,200 7.31 7.31 7.22 0 0 0
07/07/2021
7.31
 4,100 7.22 7.40 7.13 0 400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |