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

16
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
(2026-05-13) 		-1.50 -8.57% 713,100 0 0
16
17.50
16
2 tháng
(2026-04-13) 		-0.80 -4.76% 2,388,300 0 0
16
18.60
16
3 tháng
(2026-03-16) 		0 0% 4,021,100 0 0
15
18.60
16
6 tháng
(2025-12-15) 		1.20 8.11% 15,315,000 0 0
14.80
19.20
16
12 tháng
(2025-06-17) 		4.10 34.45% 40,822,100 -200 -0.0
11.60
19.20
16
24 tháng
(2024-06-24) 		3.90 32.19% 76,284,072 -4,761 -0.1
9.60
19.20
16
36 tháng
(2023-06-28) 		3.92 32.46% 87,915,744 -364,298 -6.1
9.60
19.20
16
60 tháng
(2021-07-08) 		7.88 97.04% 122,984,682 -128,498 0.9
7.18
23.41
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
8.27
 43,267 8.27 8.37 8.12 0 0 0
24/03/2021
8.27
 123,060 8.47 8.47 8.22 0 2,000 -0.0
23/03/2021
8.47
 65,700 8.57 8.57 8.42 0 0 0
22/03/2021
8.57
 147,201 8.83 8.83 8.57 0 0 0
19/03/2021
8.83
 117,667 9.03 9.03 8.78 0 0 0
18/03/2021
9.03
 122,800 8.98 9.33 8.73 0 0 0
17/03/2021
8.98
 357,800 8.52 9.23 8.47 2,000 0 0.0
16/03/2021
8.52
 129,407 8.57 8.62 8.32 0 0 0
15/03/2021
8.57
 51,600 8.73 8.73 8.52 0 1,700 -0.0
12/03/2021
8.73
 74,000 8.73 8.78 8.32 0 0 0
11/03/2021
8.73
 22,300 8.73 8.73 8.62 0 0 0
10/03/2021
8.73
 39,640 8.83 8.83 8.57 0 0 0
09/03/2021
8.83
 176,940 8.93 9.28 8.62 0 0 0
08/03/2021
8.93
 184,900 8.62 9.38 8.57 0 0 0
05/03/2021
8.62
 113,400 8.07 8.67 8.07 0 0 0
04/03/2021
8.07
 124,726 8.17 8.32 7.97 0 0 0
03/03/2021
8.17
 71,010 8.32 8.32 8.07 0 0 0
02/03/2021
8.32
 50,000 8.42 8.42 7.77 1,800 0 0.0
01/03/2021
8.42
 31,014 8.57 8.57 8.37 0 0 0
26/02/2021
8.57
 105,200 8.27 8.62 8.07 0 2,500 -0.0
25/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/02/2021
8.27
 191,700 7.77 8.27 7.77 0 0 0
24/02/2021
7.77
 81,614 7.86 8.00 7.72 0 0 0
23/02/2021
7.86
 114,000 7.96 8.00 7.81 700 0 0.0
22/02/2021
7.96
 137,004 7.81 8.05 7.81 300 0 0.0
19/02/2021
7.81
 65,200 8.19 8.24 7.58 0 0 0
18/02/2021
8.19
 80,000 7.96 8.34 8.00 0 0 0
17/02/2021
7.96
 70,009 7.67 8.05 7.67 0 0 0
09/02/2021
7.67
 16,800 7.53 7.67 7.25 0 0 0
08/02/2021
7.53
 33,001 7.67 7.72 7.39 0 0 0
05/02/2021
7.67
 56,200 7.39 7.77 7.34 0 0 0
04/02/2021
7.39
 67,160 7.72 7.72 7.39 0 0 0
03/02/2021
7.72
 24,710 7.44 7.72 7.25 0 0 0
02/02/2021
7.44
 5,806 7.48 7.48 7.01 0 0 0
01/02/2021
7.48
 18,700 7.58 8.15 6.96 0 0 0
29/01/2021
7.58
 59,410 7.29 7.77 7.01 0 1,100 -0.0
28/01/2021
7.29
 105,100 8.10 8.10 7.29 0 0 0
27/01/2021
8.10
 84,110 8.10 8.29 7.67 1,800 0 0.0
26/01/2021
8.10
 51,455 8.43 8.76 8.10 0 4,000 -0.1
25/01/2021
8.43
 42,331 9.00 9.00 8.29 100 20,000 -0.4
22/01/2021
9.00
 152,500 9.33 9.33 8.52 5,200 0 0.1
21/01/2021
9.33
 193,110 10.09 10.09 9.09 4,000 0 0.1
20/01/2021
10.09
 59,300 9.57 10.42 9.47 4,200 0 0.1
19/01/2021
9.57
 460,114 8.76 9.61 8.52 15,800 0 0.3
18/01/2021
8.76
 184,845 8.00 8.76 7.72 0 0 0
15/01/2021
8.00
 69,859 7.96 8.05 7.86 0 0 0
14/01/2021
7.96
 42,700 8.05 8.05 7.81 5,000 0 0.1
13/01/2021
8.05
 90,001 7.96 8.19 7.86 5,000 0 0.1
12/01/2021
7.96
 14,400 8.10 8.10 7.72 0 8 -0.0
11/01/2021
8.10
 61,200 7.91 8.10 7.72 0 0 0
08/01/2021
7.91
 89,000 7.62 8.00 7.62 0 7,600 -0.1
07/01/2021
7.62
 133,700 7.29 7.77 7.29 0 0 0
06/01/2021
7.29
 34,060 7.10 7.34 7.15 0 560 -0.0
05/01/2021
7.10
 61,250 7.25 7.25 6.96 0 0 0
04/01/2021
7.25
 11,600 7.15 7.25 7.15 0 0 0
31/12/2020
7.15
 12,300 7.15 7.25 7.06 0 0 0
30/12/2020
7.15
 19,121 7.20 7.25 7.06 0 0 0
29/12/2020
7.20
 22,100 7.15 7.29 7.15 0 0 0
28/12/2020
7.15
 20,410 7.29 7.29 7.15 0 0 0
25/12/2020
7.29
 8,060 7.01 7.29 7.06 0 0 0
24/12/2020
7.01
 29,320 7.10 7.29 6.96 0 0 0
23/12/2020
7.10
 126,122 7.48 7.53 7.10 0 0 0
22/12/2020
7.48
 1,900 7.58 7.58 7.25 0 1,300 -0.0
21/12/2020
7.58
 85,069 7.10 7.67 7.10 0 5,000 -0.1
18/12/2020
7.10
 17,328 7.44 7.48 7.10 0 600 -0.0
17/12/2020
7.44
 30,010 7.48 7.48 7.29 1,300 0 0.0
16/12/2020
7.48
 7,504 7.44 7.53 7.44 0 0 0
15/12/2020
7.44
 66,054 6.91 7.48 7.06 5,000 4 0.1
14/12/2020
6.91
 51,206 7.10 7.25 6.91 0 0 0
11/12/2020
7.10
 22,310 7.29 7.29 7.01 0 0 0
10/12/2020
7.29
 27,117 6.77 7.29 6.91 0 0 0
09/12/2020
6.77
 62,950 7.34 7.53 6.77 0 3,800 -0.1
08/12/2020
7.34
 68,208 7.72 7.72 7.10 0 5,300 -0.1
07/12/2020
7.72
 84,800 7.72 7.91 7.48 0 0 0
04/12/2020
7.72
 99,400 8.00 8.10 7.53 100 0 0.0
03/12/2020
8.00
 157,636 7.91 8.24 7.81 9,000 0 0.2
02/12/2020
7.91
 39,340 7.77 8.00 7.39 0 0 0
01/12/2020
7.77
 96,210 7.91 7.91 7.34 0 0 0
30/11/2020
7.91
 79,830 7.91 8.00 7.72 5,000 500 0.1
27/11/2020
7.91
 9,500 8.00 8.05 7.81 0 3,000 -0.0
26/11/2020
8.00
 23,210 8.05 8.05 7.67 0 11,000 -0.2
25/11/2020
8.05
 9,686 8.10 8.19 8.05 500 0 0.0
24/11/2020
8.10
 96,021 8.19 8.29 8.00 0 36,800 -0.6
23/11/2020
8.19
 190,730 7.96 8.24 7.86 0 0 0
20/11/2020
7.96
 42,740 7.67 8.05 7.67 0 8,900 -0.1
19/11/2020
7.67
 63,367 7.53 8.15 7.53 0 0 0
18/11/2020
7.53
 4,200 7.58 7.58 7.15 0 1,300 -0.0
17/11/2020
7.58
 12,443 7.58 7.86 7.10 0 200 -0.0
16/11/2020
7.58
 14,430 7.91 8.62 7.58 0 0 0
13/11/2020
7.91
 71,848 7.20 7.91 7.29 0 3,600 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |