CTCP Đầu tư Dầu khí Sao Mai - Bến Đình (psb)

4.50
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
(2025-11-05) 		0 0% 376,600 0 0
4.20
4.50
4.50
2 tháng
(2025-10-06) 		0.10 2.27% 1,096,400 0 0
4.20
4.60
4.50
3 tháng
(2025-09-08) 		-0.10 -2.17% 1,851,400 0 0
4.20
4.70
4.50
6 tháng
(2025-06-09) 		0.20 4.65% 8,595,500 -300 -0.0
4.20
5
4.50
12 tháng
(2024-12-10) 		-0.90 -16.67% 27,103,544 -300 -0.0
3.30
6.70
4.50
24 tháng
(2023-12-18) 		-1.60 -26.23% 68,119,285 -10,500 -0.1
3.30
10.50
4.50
36 tháng
(2022-12-21) 		-1.20 -21.05% 81,833,977 -300 -0.0
3.30
10.50
4.50
60 tháng
(2020-12-31) 		-2.60 -36.62% 87,851,007 1,000 -0.0
3.30
12.90
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2020
9.50
 23,530 9.40 9.50 9 0 0 0
10/09/2020
9.40
 8,400 9.20 9.40 9.30 0 0 0
09/09/2020
9.20
 5,955 9 9.20 8.90 0 0 0
08/09/2020
9
 3,900 9.50 9.50 8.50 0 0 0
07/09/2020
9.50
 1,142 9.20 9.50 9 0 0 0
04/09/2020
9.20
 19,065 8.80 9.20 8.60 0 0 0
03/09/2020
8.80
 6,600 8.80 8.80 8.50 0 0 0
01/09/2020
8.80
 25,721 8.50 8.80 8.30 0 0 0
31/08/2020
8.50
 14,300 8.80 8.80 8.30 0 0 0
28/08/2020
8.80
 26,335 8.50 8.80 8 0 0 0
27/08/2020
8.50
 17,795 8 8.50 7.80 0 0 0
26/08/2020
8
 10,676 8.70 8.70 8 0 0 0
25/08/2020
8.70
 33,450 8.80 9 7.60 0 0 0
24/08/2020
8.80
 25,232 8.50 8.80 8.30 0 0 0
21/08/2020
8.50
 9,930 8.60 8.60 8.30 0 0 0
20/08/2020
8.60
 38,890 8.30 8.60 8.20 0 0 0
19/08/2020
8.30
 23,875 8.30 8.40 8 0 0 0
18/08/2020
8.30
 5,106 8 8.30 8 0 0 0
17/08/2020
8
 19,300 7.90 8.30 7.80 0 0 0
14/08/2020
7.90
 21,688 7.90 8 7.60 0 0 0
13/08/2020
7.90
 15,758 7.40 8.20 7.50 0 0 0
12/08/2020
7.40
 2,516 7.30 7.50 7.40 0 0 0
11/08/2020
7.30
 52,619 6.70 7.70 7 0 0 0
10/08/2020
6.70
 3,549 6.80 6.80 6.70 0 0 0
07/08/2020
6.80
 0 6.90 6.80 6.80 0 0 0
06/08/2020
6.90
 2,010 6.30 6.90 6.50 0 0 0
05/08/2020
6.30
 14,750 6.20 6.30 6 0 0 0
04/08/2020
6.20
 0 6.20 6.20 6.20 0 0 0
03/08/2020
6.20
 0 6.20 6.20 6.20 0 0 0
31/07/2020
6.20
 0 6.20 6.20 6.20 0 0 0
30/07/2020
6.20
 1,140 5.80 6.20 6 0 0 0
29/07/2020
5.80
 1,630 6.10 6.10 5.80 0 0 0
28/07/2020
6.10
 210 5.80 6.10 5.50 0 0 0
27/07/2020
5.80
 1,000 5.90 5.90 5.80 0 0 0
24/07/2020
5.90
 12,700 6.20 6.20 5.40 0 0 0
23/07/2020
6.20
 1,000 6.20 6.20 6.20 0 0 0
22/07/2020
6.20
 5,000 6 6.20 6.20 0 0 0
21/07/2020
6
 930 6.20 6.20 6 0 0 0
20/07/2020
6.20
 3,000 5.80 6.20 6.20 0 0 0
17/07/2020
5.80
 495 5.80 5.80 5.80 0 0 0
16/07/2020
5.80
 1,200 6.40 6.40 5.80 0 0 0
15/07/2020
6.40
 30 6.10 6.40 6.40 0 0 0
14/07/2020
6.10
 3,100 6.50 6.50 6.10 0 0 0
13/07/2020
6.50
 5,200 6.50 6.50 6.50 0 0 0
10/07/2020
6.50
 1,430 6.50 6.50 6.50 0 0 0
09/07/2020
6.50
 2,020 6.50 6.50 6.50 0 0 0
08/07/2020
6.50
 8,100 6 6.50 6.30 0 0 0
07/07/2020
6
 8,970 6 6.30 6 0 0 0
06/07/2020
6
 1,140 6 6 6 0 0 0
03/07/2020
6
 5,900 6 6.50 5.90 0 0 0
02/07/2020
6
 2,860 5.80 6 5.80 0 0 0
01/07/2020
5.80
 460 5.80 5.90 5.80 0 0 0
30/06/2020
5.80
 5,926 5.60 5.80 5.60 0 0 0
29/06/2020
5.60
 6,530 5.50 5.70 5.30 0 0 0
26/06/2020
5.50
 13,930 5.50 6 5.50 0 0 0
25/06/2020
5.50
 10,830 5.50 5.50 5.50 0 0 0
24/06/2020
5.50
 11,799 5.50 5.50 5.40 0 0 0
23/06/2020
5.50
 2,500 5.50 5.50 5.50 0 0 0
22/06/2020
5.50
 3,800 5.50 5.50 5.50 0 0 0
19/06/2020
5.50
 10,200 5.50 5.50 5.50 0 0 0
18/06/2020
5.50
 9,700 5.50 5.50 5.50 0 0 0
17/06/2020
5.50
 7,080 5.50 5.50 5.30 0 0 0
16/06/2020
5.50
 955 5.50 5.50 5.50 0 0 0
15/06/2020
5.50
 1,225 6 6 5.50 0 0 0
12/06/2020
6
 6,817 6 6 5.80 0 0 0
11/06/2020
6
 19,100 5.30 6 5.30 0 0 0
10/06/2020
5.30
 5,195 5.50 5.50 5.30 0 0 0
09/06/2020
5.50
 3,651 5.90 5.90 5.50 0 0 0
08/06/2020
5.90
 260 5.90 5.90 5.50 0 0 0
05/06/2020
5.90
 12,976 5.20 5.90 5.20 0 0 0
04/06/2020
5.20
 1,950 4.90 5.20 5 0 0 0
03/06/2020
4.90
 6,580 4.40 4.90 4.40 0 0 0
02/06/2020
4.40
 7,200 4.30 4.40 4.30 0 0 0
01/06/2020
4.30
 4,101 3.80 4.30 4.10 0 0 0
29/05/2020
3.80
 2,215 3.70 3.80 3.80 0 0 0
28/05/2020
3.70
 6,890 4.10 4.10 3.70 0 0 0
27/05/2020
4.10
 3,600 3.60 4.30 4 0 0 0
26/05/2020
3.60
 4,660 4.20 4.20 3.60 0 0 0
25/05/2020
4.20
 310 4.20 4.20 4.20 0 0 0
22/05/2020
4.20
 5,640 3.70 4.20 4 0 0 0
21/05/2020
3.70
 7,133 3.40 3.70 3.60 0 0 0
20/05/2020
3.40
 6,886 3 3.40 3.10 0 0 0
19/05/2020
3
 2,275 3.10 3.10 3 0 0 0
18/05/2020
3.10
 7,000 3.10 3.10 3.10 0 0 0
15/05/2020
3.10
 2,000 2.90 3.10 3.10 0 0 0
14/05/2020
2.90
 2,700 3.10 3.10 2.90 0 0 0
13/05/2020
3.10
 11,932 3.10 3.10 2.90 0 0 0
12/05/2020
3.10
 2,975 3 3.10 3.10 0 0 0
11/05/2020
3
 89 3 3 3 0 0 0
08/05/2020
3
 975 3.10 3.10 3 0 0 0
07/05/2020
3.10
 16,400 3.10 3.10 2.90 0 0 0
06/05/2020
3.10
 16,000 3.10 3.10 3.10 0 0 0
05/05/2020
3.10
 75 3.10 3.10 3.10 0 0 0
04/05/2020
3.10
 0 3.10 3.10 3.10 0 0 0
29/04/2020
3.10
 1,100 3.10 3.10 3.10 0 0 0
28/04/2020
3.10
 3,830 3.10 3.10 3.10 0 0 0
27/04/2020
3.10
 3,230 3.10 3.10 3.10 0 0 0
24/04/2020
3.10
 7,800 3.10 3.10 3.10 0 0 0
23/04/2020
3.10
 1,906 3.10 3.10 3.10 0 0 0
22/04/2020
3.10
 3,000 3.10 3.10 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |