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

16.70
0.20
(1.21%)
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) 		0.90 5.77% 5,069,400 0 0
15.40
16.90
16.70
2 tháng
(2025-10-06) 		3 22.22% 9,112,300 0 0
13.30
16.90
16.70
3 tháng
(2025-09-08) 		3.40 25.95% 10,931,100 -200 -0.0
13.10
16.90
16.70
6 tháng
(2025-06-09) 		4.60 38.66% 24,013,300 -200 -0.0
11.60
16.90
16.70
12 tháng
(2024-12-10) 		4.58 38.45% 52,812,952 -4,736 -0.1
9.60
16.90
16.70
24 tháng
(2023-12-18) 		5.20 45.99% 65,523,983 -4,767 -0.1
9.60
16.90
16.70
36 tháng
(2022-12-21) 		5.28 47.04% 78,393,438 -373,398 -6.2
9.39
16.90
16.70
60 tháng
(2020-12-31) 		9.35 130.73% 116,298,841 -100,566 1.7
7.10
23.41
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
4.55
 2,500 4.50 4.55 4.55 0 0 0
23/06/2020
4.50
 10,000 4.50 4.50 4.50 0 0 0
22/06/2020
4.50
 3,100 4.36 4.50 4.50 0 0 0
19/06/2020
4.36
 0 4.36 4.36 4.36 0 0 0
18/06/2020
4.36
 100 4.31 4.36 4.36 0 0 0
17/06/2020
4.31
 75,500 4.31 4.31 4.31 0 0 0
16/06/2020
4.31
 800 4.31 4.31 4.31 0 0 0
15/06/2020
4.31
 2,900 4.31 4.36 4.31 0 1,800 -0.0
12/06/2020
4.31
 500 4.40 4.40 4.31 0 0 0
11/06/2020
4.40
 500 4.50 4.50 4.40 0 0 0
10/06/2020
4.50
 2,100 4.40 4.50 4.50 0 0 0
09/06/2020
4.40
 9,200 4.40 4.40 4.40 1,700 0 0.0
08/06/2020
4.40
 2,000 4.55 4.55 4.36 0 0 0
05/06/2020
4.55
 10,600 4.59 4.59 4.36 0 0 0
04/06/2020
4.59
 0 4.59 4.59 4.59 0 0 0
03/06/2020
4.59
 0 4.59 4.59 4.59 0 0 0
02/06/2020
4.59
 600 4.55 4.59 4.50 0 0 0
01/06/2020
4.55
 2,500 4.74 4.74 4.45 0 0 0
29/05/2020
4.74
 0 4.74 4.74 4.74 0 0 0
28/05/2020
4.74
 1,000 4.74 4.74 4.74 0 0 0
27/05/2020
4.74
 1,900 4.45 4.74 4.74 0 0 0
26/05/2020
4.45
 100 4.74 4.74 4.45 0 0 0
25/05/2020
4.74
 0 4.74 4.74 4.74 0 0 0
22/05/2020
4.74
 0 4.74 4.74 4.74 0 0 0
21/05/2020
4.74
 4,100 4.74 4.74 4.74 2,000 0 0.0
20/05/2020
4.74
 0 4.74 4.74 4.74 0 0 0
19/05/2020
4.74
 400 4.69 4.74 4.74 0 0 0
18/05/2020
4.69
 0 4.69 4.69 4.69 0 0 0
15/05/2020
4.69
 0 4.69 4.69 4.69 0 0 0
14/05/2020
4.69
 13,100 4.69 4.74 4.64 6,900 0 0.1
13/05/2020
4.69
 6,800 4.59 4.74 4.69 0 0 0
12/05/2020
4.59
 2,000 4.74 4.74 4.59 0 0 0
11/05/2020
4.74
 100 4.50 4.74 4.74 0 0 0
08/05/2020
4.50
 1,000 4.50 4.50 4.50 0 0 0
07/05/2020
4.50
 200 4.74 4.74 4.50 200 0 0.0
06/05/2020
4.74
 0 4.74 4.74 4.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |