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

15.90
-0.20
(-1.24%)
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
(2026-02-11) 		-0.60 -3.57% 3,586,400 0 0
15.30
19.20
16.10
2 tháng
(2026-01-12) 		0.20 1.25% 8,702,700 0 0
15.30
19.20
16.10
3 tháng
(2025-12-15) 		1.40 9.46% 11,229,000 0 0
14.80
19.20
16.10
6 tháng
(2025-09-15) 		2.50 18.25% 23,691,300 -200 -0.0
13.30
19.20
16.10
12 tháng
(2025-03-18) 		3.50 27.56% 45,355,100 -200 -0.0
9.60
19.20
16.10
24 tháng
(2024-03-25) 		3.26 25.18% 75,428,370 -4,761 -0.1
9.60
19.20
16.10
36 tháng
(2023-03-29) 		6.73 71.15% 90,421,831 -366,898 -6.1
9.39
19.20
16.10
60 tháng
(2021-04-08) 		6.31 63.88% 123,329,973 -158,998 0.6
7.18
23.41
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
9.89
 98,100 9.99 9.99 9.58 37,300 0 0.7
07/04/2021
9.99
 307,119 9.48 10.19 9.38 41,500 0 0.8
06/04/2021
9.48
 176,300 9.23 9.48 8.83 6,100 0 0.1
05/04/2021
9.23
 123,747 9.33 9.38 8.98 7,700 0 0.1
02/04/2021
9.33
 244,800 9.03 9.68 9.08 0 4,200 -0.1
01/04/2021
9.03
 311,327 8.32 9.08 8.52 0 0 0
31/03/2021
8.32
 26,773 8.27 8.37 8.12 0 0 0
30/03/2021
8.27
 24,421 8.32 8.37 8.07 0 0 0
29/03/2021
8.32
 38,300 8.17 8.32 8.12 900 0 0.0
26/03/2021
8.17
 53,300 8.27 8.27 7.92 0 0 0
25/03/2021
8.27
 43,267 8.27 8.37 8.12 0 0 0
24/03/2021
8.27
 123,060 8.47 8.47 8.22 0 2,000 -0.0
23/03/2021
8.47
 65,700 8.57 8.57 8.42 0 0 0
22/03/2021
8.57
 147,201 8.83 8.83 8.57 0 0 0
19/03/2021
8.83
 117,667 9.03 9.03 8.78 0 0 0
18/03/2021
9.03
 122,800 8.98 9.33 8.73 0 0 0
17/03/2021
8.98
 357,800 8.52 9.23 8.47 2,000 0 0.0
16/03/2021
8.52
 129,407 8.57 8.62 8.32 0 0 0
15/03/2021
8.57
 51,600 8.73 8.73 8.52 0 1,700 -0.0
12/03/2021
8.73
 74,000 8.73 8.78 8.32 0 0 0
11/03/2021
8.73
 22,300 8.73 8.73 8.62 0 0 0
10/03/2021
8.73
 39,640 8.83 8.83 8.57 0 0 0
09/03/2021
8.83
 176,940 8.93 9.28 8.62 0 0 0
08/03/2021
8.93
 184,900 8.62 9.38 8.57 0 0 0
05/03/2021
8.62
 113,400 8.07 8.67 8.07 0 0 0
04/03/2021
8.07
 124,726 8.17 8.32 7.97 0 0 0
03/03/2021
8.17
 71,010 8.32 8.32 8.07 0 0 0
02/03/2021
8.32
 50,000 8.42 8.42 7.77 1,800 0 0.0
01/03/2021
8.42
 31,014 8.57 8.57 8.37 0 0 0
26/02/2021
8.57
 105,200 8.27 8.62 8.07 0 2,500 -0.0
25/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/02/2021
8.27
 191,700 7.77 8.27 7.77 0 0 0
24/02/2021
7.77
 81,614 7.86 8.00 7.72 0 0 0
23/02/2021
7.86
 114,000 7.96 8.00 7.81 700 0 0.0
22/02/2021
7.96
 137,004 7.81 8.05 7.81 300 0 0.0
19/02/2021
7.81
 65,200 8.19 8.24 7.58 0 0 0
18/02/2021
8.19
 80,000 7.96 8.34 8.00 0 0 0
17/02/2021
7.96
 70,009 7.67 8.05 7.67 0 0 0
09/02/2021
7.67
 16,800 7.53 7.67 7.25 0 0 0
08/02/2021
7.53
 33,001 7.67 7.72 7.39 0 0 0
05/02/2021
7.67
 56,200 7.39 7.77 7.34 0 0 0
04/02/2021
7.39
 67,160 7.72 7.72 7.39 0 0 0
03/02/2021
7.72
 24,710 7.44 7.72 7.25 0 0 0
02/02/2021
7.44
 5,806 7.48 7.48 7.01 0 0 0
01/02/2021
7.48
 18,700 7.58 8.15 6.96 0 0 0
29/01/2021
7.58
 59,410 7.29 7.77 7.01 0 1,100 -0.0
28/01/2021
7.29
 105,100 8.10 8.10 7.29 0 0 0
27/01/2021
8.10
 84,110 8.10 8.29 7.67 1,800 0 0.0
26/01/2021
8.10
 51,455 8.43 8.76 8.10 0 4,000 -0.1
25/01/2021
8.43
 42,331 9.00 9.00 8.29 100 20,000 -0.4
22/01/2021
9.00
 152,500 9.33 9.33 8.52 5,200 0 0.1
21/01/2021
9.33
 193,110 10.09 10.09 9.09 4,000 0 0.1
20/01/2021
10.09
 59,300 9.57 10.42 9.47 4,200 0 0.1
19/01/2021
9.57
 460,114 8.76 9.61 8.52 15,800 0 0.3
18/01/2021
8.76
 184,845 8.00 8.76 7.72 0 0 0
15/01/2021
8.00
 69,859 7.96 8.05 7.86 0 0 0
14/01/2021
7.96
 42,700 8.05 8.05 7.81 5,000 0 0.1
13/01/2021
8.05
 90,001 7.96 8.19 7.86 5,000 0 0.1
12/01/2021
7.96
 14,400 8.10 8.10 7.72 0 8 -0.0
11/01/2021
8.10
 61,200 7.91 8.10 7.72 0 0 0
08/01/2021
7.91
 89,000 7.62 8.00 7.62 0 7,600 -0.1
07/01/2021
7.62
 133,700 7.29 7.77 7.29 0 0 0
06/01/2021
7.29
 34,060 7.10 7.34 7.15 0 560 -0.0
05/01/2021
7.10
 61,250 7.25 7.25 6.96 0 0 0
04/01/2021
7.25
 11,600 7.15 7.25 7.15 0 0 0
31/12/2020
7.15
 12,300 7.15 7.25 7.06 0 0 0
30/12/2020
7.15
 19,121 7.20 7.25 7.06 0 0 0
29/12/2020
7.20
 22,100 7.15 7.29 7.15 0 0 0
28/12/2020
7.15
 20,410 7.29 7.29 7.15 0 0 0
25/12/2020
7.29
 8,060 7.01 7.29 7.06 0 0 0
24/12/2020
7.01
 29,320 7.10 7.29 6.96 0 0 0
23/12/2020
7.10
 126,122 7.48 7.53 7.10 0 0 0
22/12/2020
7.48
 1,900 7.58 7.58 7.25 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |