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)
07/09/2021
8.61
 386,320 8.30 9.08 8.42 0 0 0
06/09/2021
8.30
 204,420 7.57 8.30 7.57 0 7,000 -0.1
01/09/2021
7.57
 158,106 7.33 7.64 7.29 0 3,900 -0.1
31/08/2021
7.33
 123,005 7.29 7.45 7.22 0 0 0
30/08/2021
7.29
 168,720 6.91 7.57 6.91 2,000 2,200 -0.0
27/08/2021
6.91
 58,000 6.79 6.91 6.75 0 0 0
26/08/2021
6.79
 190,305 6.75 6.91 6.75 0 0 0
25/08/2021
6.75
 48,700 6.67 6.75 6.63 0 0 0
24/08/2021
6.67
 67,900 6.71 6.75 6.63 0 0 0
23/08/2021
6.71
 67,500 7.02 7.02 6.71 18,200 0 0.3
20/08/2021
7.02
 145,800 7.06 7.14 6.67 0 0 0
19/08/2021
7.06
 84,000 6.98 7.37 6.94 1,700 0 0.0
18/08/2021
6.98
 147,200 6.94 7.10 6.83 21,900 5,400 0.3
17/08/2021
6.94
 148,100 7.18 7.22 6.67 0 82,500 -1.5
16/08/2021
7.18
 162,500 7.29 7.29 7.10 0 0 0
13/08/2021
7.29
 307,336 7.49 7.49 6.91 30,400 0 0.6
12/08/2021
7.49
 183,325 7.33 7.72 7.25 42,000 500 0.8
11/08/2021
7.33
 209,000 7.14 7.53 7.14 40,500 500 0.7
10/08/2021
7.14
 376,778 6.52 7.14 6.44 0 3,000 -0.1
09/08/2021
6.52
 28,500 6.48 6.52 6.44 0 0 0
06/08/2021
6.48
 44,400 6.63 6.63 6.48 3,900 0 0.1
05/08/2021
6.63
 92,200 6.44 6.75 6.48 51,700 0 0.9
04/08/2021
6.44
 29,000 6.36 6.52 6.32 0 0 0
03/08/2021
6.36
 29,800 6.44 6.44 6.32 0 0 0
02/08/2021
6.44
 43,600 6.36 6.44 6.36 0 0 0
30/07/2021
6.36
 29,500 6.44 6.44 6.32 0 0 0
29/07/2021
6.44
 67,800 6.32 6.44 6.29 0 0 0
28/07/2021
6.32
 16,800 6.32 6.32 6.25 0 0 0
27/07/2021
6.32
 29,400 6.29 6.40 6.29 0 0 0
26/07/2021
6.29
 12,400 6.29 6.29 6.17 0 0 0
23/07/2021
6.29
 41,600 6.36 6.36 6.21 5,000 0 0.1
22/07/2021
6.36
 40,800 6.29 6.36 6.21 0 0 0
21/07/2021
6.29
 41,100 6.36 6.40 6.21 0 1,000 -0.0
20/07/2021
6.36
 23,600 6.36 6.36 6.32 0 0 0
19/07/2021
6.36
 98,700 6.21 6.44 6.21 0 0 0
16/07/2021
6.21
 23,300 6.01 6.21 6.05 0 0 0
15/07/2021
6.01
 35,600 6.01 6.05 5.94 0 0 0
14/07/2021
6.01
 21,800 6.01 6.01 5.86 0 0 0
13/07/2021
6.01
 13,100 6.01 6.01 5.82 4,200 0 0.1
12/07/2021
6.01
 41,600 6.25 6.25 5.66 0 0 0
09/07/2021
6.25
 52,610 6.25 6.36 6.17 0 0 0
08/07/2021
6.25
 45,306 6.29 6.29 6.21 0 0 0
07/07/2021
6.29
 48,703 6.29 6.32 6.17 0 0 0
06/07/2021
6.29
 40,700 6.48 6.52 6.29 0 0 0
05/07/2021
6.48
 64,900 6.48 6.56 6.40 0 0 0
02/07/2021
6.48
 22,900 6.48 6.48 6.40 0 0 0
01/07/2021
6.48
 18,200 6.48 6.48 6.44 0 0 0
30/06/2021
6.48
 41,000 6.56 6.56 6.44 0 0 0
29/06/2021
6.56
 28,700 6.60 6.79 6.52 0 0 0
28/06/2021
6.60
 43,000 6.52 6.63 6.52 0 0 0
25/06/2021
6.52
 51,180 6.56 6.56 6.44 0 0 0
24/06/2021
6.56
 49,600 6.56 6.63 6.48 0 0 0
23/06/2021
6.56
 68,100 6.67 6.75 6.56 0 0 0
22/06/2021
6.67
 36,200 6.71 6.91 6.67 0 0 0
21/06/2021
6.71
 81,300 6.67 6.79 6.71 4,000 0 0.1
18/06/2021
6.67
 103,600 6.56 6.67 6.52 0 500 -0.0
17/06/2021
6.56
 45,850 6.56 6.56 6.48 0 0 0
16/06/2021
6.56
 47,800 6.56 6.60 6.48 800 100 0.0
15/06/2021
6.56
 51,800 6.52 6.56 6.44 0 100 -0.0
14/06/2021
6.52
 36,638 6.56 6.67 6.44 0 0 0
11/06/2021
6.56
 44,712 6.40 6.56 6.40 0 0 0
10/06/2021
6.40
 101,469 6.60 6.60 6.32 200 0 0.0
09/06/2021
6.60
 30,000 6.60 6.79 6.40 0 0 0
08/06/2021
6.60
 22,100 7.06 7.06 6.52 300 0 0.0
07/06/2021
7.06
 276,019 6.87 7.18 6.83 0 500 -0.0
04/06/2021
6.87
 115,830 6.56 6.91 6.48 0 0 0
03/06/2021
6.56
 87,200 6.52 6.60 6.48 500 0 0.0
02/06/2021
6.52
 80,500 6.60 6.63 6.40 0 0 0
01/06/2021
6.60
 60,900 6.67 6.75 6.60 10,000 1,000 0.2
31/05/2021
6.67
 57,200 6.44 6.79 6.32 0 0 0
28/05/2021
6.44
 85,600 6.21 6.56 6.21 0 0 0
27/05/2021
6.21
 15,700 6.21 6.29 6.17 0 0 0
26/05/2021
6.21
 43,400 6.21 6.32 6.21 0 0 0
25/05/2021
6.21
 38,000 6.29 6.32 6.17 0 0 0
24/05/2021
6.29
 35,100 6.13 6.32 6.13 0 100 -0.0
21/05/2021
6.13
 60,200 6.05 6.25 6.05 0 0 0
20/05/2021
6.05
 50,300 6.13 6.13 5.97 0 100 -0.0
19/05/2021
6.13
 19,500 6.17 6.21 6.09 0 0 0
18/05/2021
6.17
 90,500 6.25 6.25 6.05 100 8,000 -0.1
17/05/2021
6.25
 48,000 6.36 6.40 6.25 100 0 0.0
14/05/2021
6.36
 41,000 6.40 6.40 6.25 0 0 0
13/05/2021
6.40
 97,900 6.40 6.44 6.29 0 0 0
12/05/2021
6.40
 30,000 6.29 6.44 6.21 0 5,000 -0.1
11/05/2021
6.29
 33,124 6.21 6.40 6.25 0 7,000 -0.1
10/05/2021
6.21
 54,100 6.32 6.32 6.13 0 7,000 -0.1
07/05/2021
6.32
 40,900 6.25 6.40 6.17 400 0 0.0
06/05/2021
6.25
 53,100 6.40 6.48 6.25 100 0 0.0
05/05/2021
6.40
 66,900 6.44 6.63 6.40 0 6,000 -0.1
04/05/2021
6.44
 87,600 6.48 6.48 6.17 100 14,900 -0.2
29/04/2021
6.48
 69,200 6.52 6.67 6.44 100 20,100 -0.3
28/04/2021
6.52
 101,200 6.63 6.63 6.48 100 1,900 -0.0
27/04/2021
6.63
 66,500 6.56 6.63 6.52 0 6,100 -0.1
26/04/2021
6.56
 75,200 6.79 6.83 6.52 8,000 14,000 -0.1
23/04/2021
6.79
 62,100 6.71 6.79 6.52 300 3,000 -0.0
22/04/2021
6.71
 154,900 7.02 7.02 6.71 200 0 0.0
20/04/2021
7.02
 122,900 7.06 7.25 6.94 200 1,000 -0.0
19/04/2021
7.06
 70,406 6.98 7.22 6.91 1,600 2,800 -0.0
16/04/2021
6.98
 366,400 7.18 7.45 6.79 100 0 0.0
15/04/2021
7.18
 56,900 7.37 7.37 6.98 0 0 0
14/04/2021
7.37
 100,600 7.22 7.37 7.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |