CTCP Dịch vụ Phân phối Tổng hợp Dầu khí (psd)

17.30
0.20
(1.17%)
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
(2025-12-29) 		1.30 8.23% 4,107,200 0 0
15.50
18.30
17.30
2 tháng
(2025-12-01) 		1.10 6.88% 8,539,600 0 0
14.80
18.30
17.30
3 tháng
(2025-10-30) 		1.40 8.92% 14,006,100 0 0
14.80
18.30
17.30
6 tháng
(2025-08-01) 		2.10 14% 25,950,600 -200 -0.0
13.10
18.30
17.30
12 tháng
(2025-02-03) 		5.09 42.38% 56,336,935 -500 -0.0
9.60
18.30
17.30
24 tháng
(2024-02-15) 		4.91 40.34% 72,238,344 -4,761 -0.1
9.60
18.30
17.30
36 tháng
(2023-02-13) 		6.15 56.13% 85,433,737 -366,898 -6.1
9.39
18.30
17.30
60 tháng
(2021-02-23) 		9.24 117.51% 121,439,706 -108,698 1.5
7.18
23.41
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
7.20
 55,997 6.63 7.20 6.77 0 300 -0.0
11/11/2020
6.63
 34,828 6.54 6.73 6.20 0 0 0
10/11/2020
6.54
 3,700 6.73 6.77 6.54 0 0 0
09/11/2020
6.73
 41,697 6.16 6.77 6.16 0 0 0
06/11/2020
6.16
 100 6.16 6.16 6.16 0 0 0
05/11/2020
6.16
 1,300 6.11 6.16 6.16 0 0 0
04/11/2020
6.11
 1,000 6.20 6.20 6.06 0 0 0
03/11/2020
6.20
 20,500 5.78 6.20 5.87 0 0 0
02/11/2020
5.78
 6,800 5.73 6.16 5.73 0 0 0
30/10/2020
5.73
 17,410 6.16 6.16 5.73 0 5,300 -0.1
29/10/2020
6.16
 2,000 6.39 6.39 5.92 0 0 0
28/10/2020
6.39
 0 6.39 6.39 6.39 0 0 0
27/10/2020
6.39
 6,800 6.39 6.44 6.16 0 0 0
26/10/2020
6.39
 28,959 6.39 6.49 6.16 7,400 20 0.1
23/10/2020
6.39
 12,800 6.58 6.58 6.25 2,500 0 0.0
22/10/2020
6.58
 10,400 6.49 6.63 6.39 6,700 0 0.1
21/10/2020
6.49
 92,349 5.92 6.49 6.06 12,900 0 0.2
20/10/2020
5.92
 71,500 5.83 5.92 5.83 0 0 0
19/10/2020
5.83
 2,100 5.73 5.83 5.59 0 0 0
16/10/2020
5.73
 88,000 5.26 5.78 5.26 0 0 0
15/10/2020
5.26
 22,500 5.21 5.26 5.21 0 0 0
14/10/2020
5.21
 10,800 5.11 5.30 5.11 0 0 0
13/10/2020
5.11
 78,100 5.16 5.45 5.02 0 0 0
12/10/2020
5.16
 11,900 5.21 5.21 5.07 0 0 0
09/10/2020
5.21
 11,510 5.16 5.21 5.11 0 0 0
08/10/2020
5.16
 54,548 5.21 5.21 5.02 0 11,000 -0.1
07/10/2020
5.21
 93,700 5.02 5.40 5.02 0 11,700 -0.1
06/10/2020
5.02
 44,500 4.93 5.02 4.97 0 43,000 -0.5
05/10/2020
4.93
 96,600 4.93 4.97 4.83 0 55,200 -0.6
02/10/2020
4.93
 81,000 4.97 4.97 4.83 0 2,600 -0.0
01/10/2020
4.97
 19,500 4.88 4.97 4.88 0 7,000 -0.1
30/09/2020
4.88
 3,400 5.11 5.11 4.88 0 1,400 -0.0
29/09/2020
5.11
 5,224 5.11 5.11 4.97 0 100 -0.0
28/09/2020
5.11
 68,100 4.97 5.11 4.97 0 44,000 -0.5
25/09/2020
4.97
 63,100 4.88 4.97 4.78 0 4,900 -0.1
24/09/2020
4.88
 276 4.83 4.88 4.74 0 0 0
23/09/2020
4.83
 4,400 4.74 4.83 4.78 0 4,400 -0.0
22/09/2020
4.74
 12,600 4.97 4.97 4.74 0 4,200 -0.0
21/09/2020
4.97
 18,000 4.83 4.97 4.78 0 0 0
18/09/2020
4.83
 60,900 4.97 4.97 4.78 0 55,000 -0.6
17/09/2020
4.97
 167,300 4.97 4.97 4.69 0 29,500 -0.3
16/09/2020
4.97
 33,700 4.64 4.97 4.59 0 0 0
15/09/2020
4.64
 0 4.64 4.64 4.64 0 0 0
14/09/2020
4.64
 1,000 4.59 4.64 4.64 0 1,000 -0.0
11/09/2020
4.59
 1,100 4.59 4.59 4.50 0 1,000 -0.0
10/09/2020
4.59
 1,100 4.59 4.59 4.50 0 100 -0.0
09/09/2020
4.59
 300 4.55 4.59 4.59 0 300 -0.0
08/09/2020
4.55
 2,100 4.50 4.55 4.50 0 2,000 -0.0
07/09/2020
4.50
 3,100 4.59 4.59 4.50 0 0 0
04/09/2020
4.59
 3,300 4.69 4.69 4.50 0 3,300 -0.0
03/09/2020
4.69
 5,500 4.74 4.74 4.50 0 0 0
01/09/2020
4.74
 1,710 4.69 4.74 4.69 0 1,400 -0.0
31/08/2020
4.69
 3,401 4.69 4.74 4.55 0 0 0
28/08/2020
4.69
 11,611 4.50 4.69 4.50 0 0 0
27/08/2020
4.50
 4,100 4.55 4.55 4.50 0 0 0
26/08/2020
4.55
 2,100 4.55 4.55 4.55 0 0 0
25/08/2020
4.55
 200 4.55 4.55 4.50 0 0 0
24/08/2020
4.55
 7,700 4.55 4.59 4.55 2,000 0 0.0
21/08/2020
4.55
 5,100 4.45 4.55 4.50 0 0 0
20/08/2020
4.45
 700 4.40 4.45 4.40 0 0 0
19/08/2020
4.40
 2,102 4.36 4.45 4.40 0 1,500 -0.0
18/08/2020
4.36
 12,400 4.36 4.36 4.36 0 0 0
17/08/2020
4.36
 15,900 4.40 4.40 4.31 0 100 -0.0
14/08/2020
4.40
 5,500 4.45 4.45 4.36 0 0 0
13/08/2020
4.45
 7,100 4.40 4.45 4.40 0 0 0
12/08/2020
4.40
 33,900 4.36 4.40 4.36 0 0 0
11/08/2020
4.36
 11,000 4.36 4.40 4.36 0 0 0
10/08/2020
4.36
 3,500 4.31 4.36 4.31 500 0 0.0
07/08/2020
4.31
 2,500 4.31 4.31 4.26 0 0 0
06/08/2020
4.31
 11,500 4.26 4.31 4.26 1,000 0 0.0
05/08/2020
4.26
 900 4.26 4.26 4.26 0 0 0
04/08/2020
4.26
 300 4.12 4.26 4.26 0 0 0
03/08/2020
4.12
 900 4.03 4.12 4.07 0 0 0
31/07/2020
4.03
 11,600 4.12 4.12 4.03 3,000 0 0.0
30/07/2020
4.12
 800 4.12 4.12 4.07 0 0 0
29/07/2020
4.12
 2,200 4.12 4.12 4.07 0 0 0
28/07/2020
4.12
 8,900 4.12 4.17 4.07 0 0 0
27/07/2020
4.12
 1,300 4.31 4.31 3.88 0 0 0
24/07/2020
4.31
 22,100 4.36 4.36 4.17 0 0 0
23/07/2020
4.36
 2,800 4.31 4.36 4.26 0 0 0
22/07/2020
4.31
 31,400 4.31 4.40 4.31 7,000 0 0.1
21/07/2020
4.31
 2,100 4.45 4.45 4.31 0 0 0
20/07/2020
4.45
 0 4.45 4.45 4.45 0 0 0
17/07/2020
4.45
 46,500 4.36 4.50 4.40 0 0 0
16/07/2020
4.36
 6,700 4.36 4.40 4.36 0 0 0
15/07/2020
4.36
 4,100 4.36 4.36 4.36 300 0 0.0
14/07/2020
4.36
 2,200 4.36 4.36 4.26 0 0 0
13/07/2020
4.36
 3,100 4.40 4.40 4.36 0 0 0
10/07/2020
4.40
 13,400 4.50 4.50 4.31 0 0 0
09/07/2020
4.50
 7,000 4.40 4.50 4.36 0 0 0
08/07/2020
4.40
 9,800 4.40 4.45 4.40 0 0 0
07/07/2020
4.40
 155,000 4.83 4.97 4.36 0 0 0
06/07/2020
4.83
 27,722 4.59 4.93 4.59 0 0 0
03/07/2020
4.59
 21,400 4.59 4.64 4.45 0 0 0
02/07/2020
4.59
 235,500 4.59 4.59 4.17 100 188,600 -1.7
01/07/2020
4.59
 41,800 4.50 4.64 4.40 0 0 0
30/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
29/06/2020
4.50
 68,600 4.55 4.55 4.40 0 50,000 -0.5
26/06/2020
4.55
 3,000 4.50 4.55 4.55 0 0 0
25/06/2020
4.50
 1,000 4.55 4.55 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |