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)
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
19/05/2021
6.85
 60,900 7.31 7.31 6.85 0 0 0
18/05/2021
7.31
 1,100 7.13 7.31 7.13 0 0 0
17/05/2021
7.13
 8,200 7.22 7.22 7.13 0 0 0
14/05/2021
7.22
 9,100 7.22 7.31 6.94 0 0 0
13/05/2021
7.22
 3,920 7.31 7.31 7.22 0 0 0
12/05/2021
7.31
 2,500 7.31 7.31 7.22 0 0 0
11/05/2021
7.31
 8,900 7.22 7.77 6.94 0 0 0
10/05/2021
7.22
 15,600 6.94 7.31 7.04 0 0 0
07/05/2021
6.94
 11,500 7.22 7.40 6.94 0 0 0
06/05/2021
7.22
 10,300 7.13 7.31 7.13 0 0 0
05/05/2021
7.13
 11,920 7.13 7.77 7.13 0 0 0
04/05/2021
7.13
 13,500 7.68 7.68 6.94 2,000 0 0.0
29/04/2021
7.68
 10 7.77 7.77 7.68 0 0 0
28/04/2021
7.77
 4,000 7.31 7.77 7.49 0 0 0
27/04/2021
7.31
 19,500 7.40 7.49 7.22 300 0 0.0
26/04/2021
7.40
 12,700 7.58 7.77 7.40 0 0 0
23/04/2021
7.58
 8,200 7.40 7.86 7.22 0 0 0
22/04/2021
7.40
 45,800 7.86 7.95 7.31 1,000 1,300 -0.0
20/04/2021
7.86
 8,700 8.13 8.13 7.77 0 0 0
19/04/2021
8.13
 17,800 8.04 8.13 7.68 0 0 0
16/04/2021
8.04
 80,900 7.95 8.22 7.77 0 1,400 -0.0
15/04/2021
7.95
 25,800 8.13 8.13 7.86 0 0 0
14/04/2021
8.13
 9,430 7.95 8.13 7.86 0 0 0
13/04/2021
7.95
 82,209 7.77 8.13 7.77 0 0 0
12/04/2021
7.77
 84,400 8.04 8.04 7.58 0 0 0
09/04/2021
8.04
 19,800 7.95 8.13 7.77 400 0 0.0
08/04/2021
7.95
 32,300 8.41 8.41 7.95 0 0 0
07/04/2021
8.41
 44,600 8.32 8.95 8.22 5,000 0 0.0
06/04/2021
8.32
 55,200 8.04 8.50 7.86 0 0 0
05/04/2021
8.04
 24,100 7.86 8.22 7.95 0 0 0
02/04/2021
7.86
 37,410 7.58 7.86 7.58 0 0 0
01/04/2021
7.58
 59,100 7.77 7.86 7.49 0 0 0
31/03/2021
7.77
 17,300 7.58 7.77 7.49 0 0 0
30/03/2021
7.58
 62,700 7.68 7.68 7.49 0 0 0
29/03/2021
7.68
 54,100 7.86 7.86 7.49 0 0 0
26/03/2021
7.86
 29,500 7.95 7.95 7.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |