CTCP Thương mại Đầu tư Dầu khí Nam Sông Hậu (psh)

1.70
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
(2025-11-04) 		0 0% 0 0 0
1.70
1.70
1.70
2 tháng
(2025-10-06) 		0 0% 0 0 0
1.70
1.70
1.70
3 tháng
(2025-09-05) 		0 0% 0 0 0
1.70
1.70
1.70
6 tháng
(2025-06-09) 		-0.07 -3.95% 0 0 0
1.70
1.77
1.70
12 tháng
(2024-12-09) 		-1.86 -52.25% 30,386,500 0 0
1.70
3.84
1.70
24 tháng
(2023-12-15) 		-8.85 -83.89% 301,225,500 0 0
1.70
10.55
1.70
36 tháng
(2022-12-20) 		-2.73 -61.63% 655,873,200 0 0
1.70
15.50
1.70
60 tháng
(2020-12-30) 		-14.17 -89.29% 1,042,215,790 -100 -0.0
1.70
30.30
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2021
18.12
 465,800 17.00 18.12 17.00 0 0 0
09/02/2021
16.95
 146,400 16.95 16.95 16.81 0 0 0
08/02/2021
16.81
 148,800 17.00 17.09 16.72 0 0 0
05/02/2021
17.00
 171,100 16.90 17.00 16.86 0 0 0
04/02/2021
16.90
 299,400 16.15 17.00 16.15 0 0 0
03/02/2021
16.15
 146,100 16.11 16.20 16.06 0 0 0
02/02/2021
16.11
 153,300 16.06 16.11 15.97 0 0 0
01/02/2021
16.06
 131,000 16.11 16.25 16.01 0 0 0
29/01/2021
16.15
 201,900 16.01 16.39 16.01 0 0 0
28/01/2021
16.06
 150,100 16.67 16.72 15.97 0 0 0
27/01/2021
16.76
 139,700 17.09 17.18 16.53 0 0 0
26/01/2021
17.09
 145,900 17.09 17.18 16.72 0 0 0
25/01/2021
17.14
 161,000 17.18 17.23 16.81 0 0 0
22/01/2021
17.18
 170,600 17.14 17.18 16.95 0 0 0
21/01/2021
17.14
 146,900 17.14 17.23 17.04 0 0 0
20/01/2021
17.14
 102,800 17.32 17.42 17.00 0 0 0
19/01/2021
17.32
 460,500 17.60 17.70 17.23 0 0 0
18/01/2021
17.60
 407,000 17.37 17.60 17.23 0 0 0
15/01/2021
17.37
 190,600 17.70 17.74 17.14 0 0 0
14/01/2021
17.74
 169,800 18.12 18.16 17.70 0 0 0
13/01/2021
18.12
 453,500 17.37 18.12 17.37 0 0 0
12/01/2021
16.95
 340,600 15.87 16.95 15.87 0 0 0
11/01/2021
15.87
 122,000 15.87 15.92 15.78 0 0 0
08/01/2021
15.87
 128,900 15.87 15.87 15.69 0 0 0
07/01/2021
15.87
 117,400 15.87 15.87 15.73 0 0 0
06/01/2021
15.87
 128,600 15.87 15.87 15.69 0 0 0
05/01/2021
15.87
 118,900 15.87 15.87 15.69 0 0 0
04/01/2021
15.87
 124,200 15.87 15.87 15.78 0 0 0
31/12/2020
15.87
 124,180 15.87 15.87 15.69 0 0 0
30/12/2020
15.87
 120,210 15.87 15.92 15.78 0 0 0
29/12/2020
15.87
 130,140 15.87 15.87 15.69 0 0 0
28/12/2020
15.87
 117,090 15.87 15.87 15.78 0 0 0
25/12/2020
15.87
 116,660 15.87 15.92 15.59 0 0 0
24/12/2020
15.87
 86,480 15.92 15.92 15.59 0 0 0
23/12/2020
15.87
 117,380 15.97 15.97 15.87 0 0 0
22/12/2020
15.92
 152,560 15.97 15.97 15.87 0 0 0
21/12/2020
15.97
 174,130 15.97 15.97 15.87 0 0 0
18/12/2020
15.97
 140,040 15.97 16.06 15.87 0 0 0
17/12/2020
16.06
 136,310 16.06 16.15 15.87 0 0 0
16/12/2020
16.06
 167,070 15.97 16.06 15.87 0 0 0
15/12/2020
16.06
 149,210 15.97 16.15 15.87 0 0 0
14/12/2020
16.15
 134,830 16.06 16.15 15.97 0 0 0
11/12/2020
16.06
 197,180 15.87 16.06 15.87 0 0 0
10/12/2020
15.87
 164,030 16.15 16.15 15.87 0 0 0
09/12/2020
16.15
 135,460 16.25 16.34 16.06 0 0 0
08/12/2020
16.25
 161,550 16.25 16.43 16.06 0 0 0
07/12/2020
16.25
 137,160 16.25 16.25 15.97 0 0 0
04/12/2020
16.15
 142,770 16.15 16.15 15.97 0 0 0
03/12/2020
16.15
 159,690 16.15 16.15 15.87 0 0 0
02/12/2020
16.15
 155,300 16.15 16.15 15.97 0 0 0
01/12/2020
16.15
 104,930 16.06 16.25 15.92 0 0 0
30/11/2020
16.15
 149,060 16.34 16.34 16.06 0 0 0
27/11/2020
16.34
 110,770 16.34 16.53 16.25 0 0 0
26/11/2020
16.34
 141,920 16.15 16.34 16.15 0 0 0
25/11/2020
16.15
 118,180 16.15 16.25 16.06 0 0 0
24/11/2020
16.15
 106,440 16.34 16.34 15.87 0 0 0
23/11/2020
16.34
 113,130 16.34 16.34 16.15 0 0 0
20/11/2020
16.34
 138,780 16.34 16.43 16.20 0 0 0
19/11/2020
16.43
 139,400 16.43 16.62 16.15 0 0 0
18/11/2020
16.43
 194,850 16.72 16.72 16.25 0 0 0
17/11/2020
16.76
 131,830 16.76 16.76 16.72 0 0 0
16/11/2020
16.81
 120,700 16.76 16.81 16.72 0 0 0
13/11/2020
16.81
 110,910 16.81 16.81 16.76 0 0 0
12/11/2020
16.81
 132,980 16.81 16.86 16.76 0 0 0
11/11/2020
16.81
 111,650 16.81 16.86 16.76 0 0 0
10/11/2020
16.81
 106,510 16.90 16.90 16.76 0 0 0
09/11/2020
16.90
 123,770 16.90 16.95 16.86 0 0 0
06/11/2020
16.90
 102,940 16.90 16.90 16.86 0 0 0
05/11/2020
16.90
 111,400 16.81 16.90 16.81 0 0 0
04/11/2020
16.90
 120,180 17.00 17.00 16.81 0 0 0
03/11/2020
17.00
 117,870 17.00 17.00 16.76 0 0 0
02/11/2020
17.00
 164,190 16.90 17.04 16.90 0 0 0
30/10/2020
17.04
 127,090 17.04 17.04 17.00 0 0 0
29/10/2020
17.04
 133,470 17.04 17.09 17.00 0 0 0
28/10/2020
17.04
 126,100 17.00 17.09 17.00 0 0 0
27/10/2020
17.04
 114,410 17.00 17.04 16.95 0 0 0
26/10/2020
17.00
 431,220 17.00 17.09 16.95 0 0 0
23/10/2020
17.00
 111,500 17.00 17.00 16.95 0 0 0
22/10/2020
17.09
 136,950 17.04 17.09 17.00 0 0 0
21/10/2020
17.09
 331,990 17.09 17.09 17.00 0 0 0
20/10/2020
17.09
 488,870 17.09 17.09 17.04 0 0 0
19/10/2020
17.09
 610,170 17.09 17.14 17.04 0 0 0
16/10/2020
17.09
 148,400 17.09 17.09 17.04 0 0 0
15/10/2020
17.09
 162,080 17.09 17.14 17.04 0 0 0
14/10/2020
17.09
 174,480 17.14 17.18 17.09 0 0 0
13/10/2020
17.14
 132,980 17.14 17.14 17.09 0 0 0
12/10/2020
17.14
 138,130 17.14 17.18 17.14 0 0 0
09/10/2020
17.14
 142,900 17.23 17.23 17.14 0 0 0
08/10/2020
17.28
 145,310 17.28 17.32 17.23 0 0 0
07/10/2020
17.32
 120,810 17.37 17.37 17.23 0 0 0
06/10/2020
17.37
 159,050 17.37 17.42 17.32 0 0 0
05/10/2020
17.37
 164,320 17.37 17.46 17.37 0 0 0
02/10/2020
17.42
 129,580 17.42 17.51 17.32 0 0 0
01/10/2020
17.42
 179,970 17.42 17.56 17.37 0 0 0
30/09/2020
17.46
 201,170 17.56 17.56 17.28 0 0 0
29/09/2020
17.56
 192,230 17.65 17.65 17.46 0 0 0
28/09/2020
17.65
 553,810 17.56 17.65 17.51 0 0 0
25/09/2020
17.56
 444,360 17.56 17.56 17.42 0 0 0
24/09/2020
17.56
 378,230 17.65 17.65 17.51 0 0 0
23/09/2020
17.65
 612,960 17.74 17.79 17.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |