CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

19.70
2.20
(12.57%)
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)
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
25/03/2021
7.95
 28,600 7.86 8.22 7.86 0 0 0
24/03/2021
7.86
 38,300 7.86 7.86 7.31 0 0 0
23/03/2021
7.86
 43,800 8.04 8.22 7.68 0 0 0
22/03/2021
8.04
 36,401 8.41 8.68 8.04 0 0 0
19/03/2021
8.41
 49,800 8.41 8.50 8.22 0 0 0
18/03/2021
8.41
 38,500 8.41 8.41 8.22 0 0 0
17/03/2021
8.41
 205,850 9.32 9.32 8.32 0 0 0
16/03/2021
9.32
 112,200 8.41 9.50 8.50 0 0 0
15/03/2021
8.41
 216,800 7.77 8.41 7.86 0 0 0
12/03/2021
7.77
 190,200 6.94 8.04 6.94 0 0 0
11/03/2021
6.94
 45,800 6.94 7.04 6.85 0 0 0
10/03/2021
6.94
 27,700 6.76 7.31 6.85 0 0 0
09/03/2021
6.76
 30,000 6.76 6.85 6.76 0 0 0
08/03/2021
6.76
 82,400 6.76 6.76 6.67 0 0 0
05/03/2021
6.76
 13,300 6.58 6.76 6.58 0 0 0
04/03/2021
6.58
 16,400 6.85 6.85 6.49 0 0 0
03/03/2021
6.85
 100 6.49 6.85 6.85 0 0 0
02/03/2021
6.49
 2,400 6.76 6.76 6.49 0 0 0
01/03/2021
6.76
 4,400 6.76 6.76 6.58 0 0 0
26/02/2021
6.76
 5,300 6.49 6.76 6.76 0 0 0
25/02/2021
6.49
 100 6.49 6.49 6.49 0 0 0
24/02/2021
6.49
 2,700 6.67 6.85 6.49 0 0 0
23/02/2021
6.67
 7,700 6.85 6.85 6.58 0 0 0
22/02/2021
6.85
 2,100 6.85 6.85 6.85 0 0 0
19/02/2021
6.85
 100 6.76 6.85 6.85 0 0 0
18/02/2021
6.76
 0 6.85 6.76 6.76 0 0 0
17/02/2021
6.85
 8,800 6.85 6.85 6.40 0 0 0
09/02/2021
6.85
 12,400 6.76 6.85 6.67 0 0 0
08/02/2021
6.76
 0 6.85 6.76 6.85 0 0 0
05/02/2021
6.85
 1,700 6.85 6.85 6.67 0 0 0
04/02/2021
6.85
 3,000 6.85 6.85 6.58 0 0 0
03/02/2021
6.85
 3,100 6.85 6.85 6.58 0 0 0
02/02/2021
6.85
 5,100 6.76 6.85 6.85 0 0 0
01/02/2021
6.76
 0 6.76 6.76 6.76 0 0 0
29/01/2021
6.76
 1,500 6.67 6.76 6.76 0 0 0
28/01/2021
6.67
 1,400 6.76 6.85 6.67 0 0 0
27/01/2021
6.76
 3,700 6.94 6.94 6.76 0 0 0
26/01/2021
6.94
 9,500 6.85 6.94 6.67 0 0 0
25/01/2021
6.85
 10,100 6.85 7.04 6.85 0 0 0
22/01/2021
6.85
 32,500 6.85 6.85 6.76 0 20,000 -0.2
21/01/2021
6.85
 100 6.94 6.94 6.85 0 0 0
20/01/2021
6.94
 10,100 6.94 6.94 6.94 0 0 0
19/01/2021
6.94
 66,200 6.94 7.13 6.85 0 0 0
18/01/2021
6.94
 3,100 7.04 7.22 6.94 0 0 0
15/01/2021
7.04
 17,100 6.94 7.13 6.94 0 0 0
14/01/2021
6.94
 2,500 6.94 6.94 6.94 0 0 0
13/01/2021
6.94
 4,400 7.04 7.04 6.94 0 0 0
12/01/2021
7.04
 5,400 6.85 7.04 6.76 0 0 0
11/01/2021
6.85
 85,300 6.76 7.04 6.76 0 0 0
08/01/2021
6.76
 61,000 6.67 6.85 6.76 0 0 0
07/01/2021
6.67
 5,500 6.85 7.04 6.67 0 0 0
06/01/2021
6.85
 3,900 7.22 7.22 6.85 0 0 0
05/01/2021
7.22
 7,100 7.22 7.22 6.67 0 0 0
04/01/2021
7.22
 8,100 6.76 7.22 6.76 0 0 0
31/12/2020
6.76
 18,500 6.85 6.85 6.76 0 0 0
30/12/2020
6.85
 4,000 6.85 6.85 6.85 0 0 0
29/12/2020
6.85
 800 6.85 6.85 6.85 0 0 0
28/12/2020
6.85
 2,400 6.85 6.85 6.85 0 0 0
25/12/2020
6.85
 5,000 6.76 7.04 6.76 0 0 0
24/12/2020
6.76
 1,200 6.85 6.85 6.76 0 0 0
23/12/2020
6.85
 2,400 6.85 6.85 6.85 0 0 0
22/12/2020
6.85
 5,400 6.85 6.94 6.85 0 0 0
21/12/2020
6.85
 2,100 6.94 6.94 6.85 0 0 0
18/12/2020
6.94
 4,600 7.22 7.22 6.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |