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

11.50
0.10
(0.88%)
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
(2026-08-18) 		-0.30 -2.56% 1,299,500 0 0
11.40
17.30
11.50
2 tháng
(2026-07-20) 		-1.98 -14.83% 3,528,400 0 0
11.40
17.30
11.50
3 tháng
(2026-06-19) 		-1.75 -13.33% 4,265,600 0 0
11.40
17.30
11.50
6 tháng
(2026-03-23) 		-0.14 -1.20% 8,301,000 0 0
8.85
17.30
11.50
12 tháng
(2025-09-22) 		1.17 11.43% 32,905,400 -200 -0.0
8.85
17.30
11.50
24 tháng
(2024-09-27) 		2.30 25.34% 79,490,098 -2,336 -0.0
7.38
17.30
11.50
36 tháng
(2023-10-03) 		2.87 33.63% 93,080,836 -82,687 -1.3
6.25
17.30
11.50
60 tháng
(2021-10-13) 		-2.76 -19.50% 121,626,293 -310,998 -3.1
5.53
18.01
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
12.92
 11,600 13.15 13.27 12.88 800 0 0.0
25/01/2022
13.15
 75,400 12.84 13.58 12.61 1,500 100 0.0
24/01/2022
12.84
 48,000 13.46 13.58 12.84 12,400 2,400 0.3
21/01/2022
13.46
 99,900 13.35 13.77 13.11 39,100 1,200 1.3
20/01/2022
13.35
 70,400 12.88 14.16 13.04 100 0 0.0
19/01/2022
12.88
 94,800 11.72 12.88 12.38 15,300 0 0.5
18/01/2022
11.72
 18,400 11.79 12.22 11.72 0 0 0
17/01/2022
11.79
 46,200 12.61 12.61 11.76 0 0 0
14/01/2022
12.61
 8,700 12.38 12.61 12.38 0 0 0
13/01/2022
12.38
 22,600 12.61 12.80 12.22 0 0 0
12/01/2022
12.61
 90,100 12.84 13.04 12.38 13,600 0 0.4
11/01/2022
12.84
 24,200 13.19 13.19 12.80 0 0 0
10/01/2022
13.19
 60,171 13.35 13.58 13.04 0 0 0
07/01/2022
13.35
 75,342 13.04 13.54 13.11 18,600 0 0.6
06/01/2022
13.04
 102,900 12.80 13.46 12.61 0 0 0
05/01/2022
12.80
 40,200 12.73 12.96 12.45 0 0 0
04/01/2022
12.73
 74,500 12.76 12.88 12.73 0 0 0
31/12/2021
12.76
 45,126 12.92 13.00 12.76 30,500 0 1.0
30/12/2021
12.92
 32,680 13.00 13.07 12.80 10,100 0 0.3
29/12/2021
13.00
 57,200 12.61 13.11 12.61 36,100 0 1.2
28/12/2021
12.61
 75,000 12.76 12.76 12.41 0 0 0
27/12/2021
12.76
 15,300 12.49 12.76 12.26 400 0 0.0
24/12/2021
12.49
 22,700 12.61 12.80 12.41 3,500 0 0.1
23/12/2021
12.61
 57,900 12.92 12.92 12.26 0 0 0
22/12/2021
12.92
 95,100 13.04 13.19 12.80 0 0 0
21/12/2021
13.04
 161,691 12.26 13.38 12.18 0 0 0
20/12/2021
12.26
 20,500 12.41 12.41 12.10 0 0 0
17/12/2021
12.41
 98,289 12.18 12.61 12.03 0 0 0
16/12/2021
12.18
 33,000 12.30 12.41 12.07 0 0 0
15/12/2021
12.30
 34,600 12.30 12.45 12.22 0 0 0
14/12/2021
12.30
 45,600 11.95 12.30 12.03 0 1,200 -0.0
13/12/2021
11.95
 33,000 12.10 12.22 11.95 0 0 0
10/12/2021
12.10
 17,322 12.22 12.38 12.07 0 0 0
09/12/2021
12.22
 20,000 12.03 12.26 12.07 0 0 0
08/12/2021
12.03
 22,820 12.34 12.34 11.83 0 0 0
07/12/2021
12.34
 50,100 11.68 12.38 11.72 10,200 0 0.3
06/12/2021
11.68
 41,425 11.99 11.99 11.64 0 0 0
03/12/2021
11.99
 63,400 11.99 12.18 11.87 15,400 0 0.5
02/12/2021
11.99
 33,900 12.07 12.10 11.87 5,500 0 0.2
01/12/2021
12.07
 35,022 11.83 12.07 11.83 6,800 0 0.2
30/11/2021
11.83
 46,600 11.72 11.99 11.72 0 0 0
29/11/2021
11.72
 64,180 11.87 11.87 11.64 0 0 0
26/11/2021
11.87
 57,300 12.07 12.10 11.79 0 0 0
25/11/2021
12.07
 79,101 11.91 12.22 11.91 0 0 0
24/11/2021
11.91
 126,500 12.03 12.38 11.83 0 0 0
23/11/2021
12.03
 89,700 11.64 12.18 11.56 0 0 0
22/11/2021
11.64
 189,907 12.45 12.45 11.64 600 0 0.0
19/11/2021
12.45
 132,700 13.23 13.23 12.45 0 0 0
18/11/2021
13.23
 107,425 13.23 13.58 13.11 0 0 0
17/11/2021
13.23
 151,206 13.11 13.77 12.88 0 0 0
16/11/2021
13.11
 88,737 12.76 13.19 12.61 0 0 0
15/11/2021
12.76
 240,209 13.00 13.00 12.53 0 0 0
12/11/2021
13.00
 47,300 13.27 13.27 12.88 0 0 0
11/11/2021
13.27
 142,202 13.62 13.62 13.00 0 0 0
10/11/2021
13.62
 360,834 12.41 13.66 12.34 0 0 0
09/11/2021
12.41
 133,760 12.61 12.76 12.41 0 0 0
08/11/2021
12.61
 103,767 12.61 12.80 12.53 0 0 0
05/11/2021
12.61
 109,601 12.34 12.80 12.38 1,200 0 0.0
04/11/2021
12.34
 88,606 12.38 12.41 12.22 0 0 0
03/11/2021
12.38
 197,607 12.76 12.84 12.38 0 0 0
02/11/2021
12.76
 191,004 12.41 13.11 12.22 0 20,500 -0.7
01/11/2021
12.41
 178,906 12.84 12.84 12.41 0 24,200 -0.8
29/10/2021
12.84
 125,300 13.11 13.11 12.80 0 0 0
28/10/2021
13.11
 154,100 13.15 13.54 12.92 0 400 -0.0
27/10/2021
13.15
 110,500 13.19 13.35 13.07 0 0 0
26/10/2021
13.19
 130,900 12.88 13.19 12.73 0 0 0
25/10/2021
12.88
 113,300 13.27 13.38 12.88 0 0 0
22/10/2021
13.27
 121,700 13.15 13.27 12.76 3,000 0 0.1
21/10/2021
13.15
 178,100 13.31 13.31 12.76 0 0 0
20/10/2021
13.31
 193,700 13.62 13.62 12.92 0 0 0
19/10/2021
13.62
 262,400 13.50 13.97 13.50 23,500 0 0.8
18/10/2021
13.50
 146,400 13.50 13.66 13.04 32,000 0 0
15/10/2021
13.50
 248,600 13.00 13.50 12.73 0 0 0
14/10/2021
13.00
 646,800 14.16 14.16 12.80 0 0 0
13/10/2021
14.16
 115,400 14.35 14.35 13.73 0 0 0
12/10/2021
14.35
 293,400 14.59 14.63 13.77 3,000 500 0.1
11/10/2021
14.59
 431,800 14.35 14.70 13.58 43,000 0 1.5
08/10/2021
14.35
 83,300 14.55 14.74 14.04 0 0 0
07/10/2021
14.55
 217,260 14.35 14.74 13.73 0 0 0
06/10/2021
14.35
 357,600 13.11 14.39 12.07 0 700 -0.0
05/10/2021
13.11
 234,500 13.50 13.50 12.73 0 400 -0.0
04/10/2021
13.50
 157,336 12.96 13.85 12.96 0 0 0
01/10/2021
12.96
 491,247 11.79 12.96 11.64 200 18,000 -0.5
30/09/2021
11.79
 355,360 10.94 11.83 10.71 400 5,000 -0.1
29/09/2021
10.94
 86,400 11.13 11.13 10.67 0 0 0
28/09/2021
11.13
 196,506 10.71 11.17 10.51 0 0 0
27/09/2021
10.71
 166,606 11.33 11.33 10.59 4,700 0 0.1
24/09/2021
11.33
 110,900 11.52 11.52 10.86 8,000 0 0.2
23/09/2021
11.52
 221,900 11.56 11.64 11.25 42,000 0 1.2
22/09/2021
11.56
 122,466 11.52 11.68 11.41 0 0 0
21/09/2021
11.52
 198,310 11.25 11.72 10.94 0 0 0
20/09/2021
11.25
 180,500 11.99 12.61 11.25 0 19,000 -0.6
17/09/2021
11.99
 181,756 11.33 12.10 11.17 0 0 0
16/09/2021
11.33
 260,860 11.60 11.64 10.98 5,000 0 0.1
15/09/2021
11.60
 226,800 11.79 12.18 11.37 0 0 0
14/09/2021
11.79
 537,255 11.02 12.03 11.25 0 26,000 -0.8
13/09/2021
11.02
 363,300 10.05 11.02 10.09 0 0 0
10/09/2021
10.05
 174,124 9.43 10.05 9.47 0 0 0
09/09/2021
9.43
 228,720 8.73 9.54 8.73 300 0 0.0
08/09/2021
8.73
 185,820 8.61 8.81 8.54 25,400 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |