CTCP Thương mại Đầu tư Dầu khí Nam Sông Hậu (psh)

1.70
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
(2026-02-11) 		0 0% 0 0 0
1.70
1.70
1.70
2 tháng
(2026-01-12) 		0 0% 0 0 0
1.70
1.70
1.70
3 tháng
(2025-12-15) 		0 0% 0 0 0
1.70
1.70
1.70
6 tháng
(2025-09-15) 		0 0% 0 0 0
1.70
1.70
1.70
12 tháng
(2025-03-18) 		-0.07 -3.95% 0 0 0
1.70
1.77
1.70
24 tháng
(2024-03-25) 		-5.87 -77.54% 241,035,700 0 0
1.70
7.78
1.70
36 tháng
(2023-03-29) 		-4.40 -72.13% 592,212,800 0 0
1.70
15.50
1.70
60 tháng
(2021-04-08) 		-17.02 -90.92% 1,029,700,700 -100 -0.0
1.70
30.30
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
15.97
 174,130 15.97 15.97 15.87 0 0 0
18/12/2020
15.97
 140,040 15.97 16.06 15.87 0 0 0
17/12/2020
16.06
 136,310 16.06 16.15 15.87 0 0 0
16/12/2020
16.06
 167,070 15.97 16.06 15.87 0 0 0
15/12/2020
16.06
 149,210 15.97 16.15 15.87 0 0 0
14/12/2020
16.15
 134,830 16.06 16.15 15.97 0 0 0
11/12/2020
16.06
 197,180 15.87 16.06 15.87 0 0 0
10/12/2020
15.87
 164,030 16.15 16.15 15.87 0 0 0
09/12/2020
16.15
 135,460 16.25 16.34 16.06 0 0 0
08/12/2020
16.25
 161,550 16.25 16.43 16.06 0 0 0
07/12/2020
16.25
 137,160 16.25 16.25 15.97 0 0 0
04/12/2020
16.15
 142,770 16.15 16.15 15.97 0 0 0
03/12/2020
16.15
 159,690 16.15 16.15 15.87 0 0 0
02/12/2020
16.15
 155,300 16.15 16.15 15.97 0 0 0
01/12/2020
16.15
 104,930 16.06 16.25 15.92 0 0 0
30/11/2020
16.15
 149,060 16.34 16.34 16.06 0 0 0
27/11/2020
16.34
 110,770 16.34 16.53 16.25 0 0 0
26/11/2020
16.34
 141,920 16.15 16.34 16.15 0 0 0
25/11/2020
16.15
 118,180 16.15 16.25 16.06 0 0 0
24/11/2020
16.15
 106,440 16.34 16.34 15.87 0 0 0
23/11/2020
16.34
 113,130 16.34 16.34 16.15 0 0 0
20/11/2020
16.34
 138,780 16.34 16.43 16.20 0 0 0
19/11/2020
16.43
 139,400 16.43 16.62 16.15 0 0 0
18/11/2020
16.43
 194,850 16.72 16.72 16.25 0 0 0
17/11/2020
16.76
 131,830 16.76 16.76 16.72 0 0 0
16/11/2020
16.81
 120,700 16.76 16.81 16.72 0 0 0
13/11/2020
16.81
 110,910 16.81 16.81 16.76 0 0 0
12/11/2020
16.81
 132,980 16.81 16.86 16.76 0 0 0
11/11/2020
16.81
 111,650 16.81 16.86 16.76 0 0 0
10/11/2020
16.81
 106,510 16.90 16.90 16.76 0 0 0
09/11/2020
16.90
 123,770 16.90 16.95 16.86 0 0 0
06/11/2020
16.90
 102,940 16.90 16.90 16.86 0 0 0
05/11/2020
16.90
 111,400 16.81 16.90 16.81 0 0 0
04/11/2020
16.90
 120,180 17.00 17.00 16.81 0 0 0
03/11/2020
17.00
 117,870 17.00 17.00 16.76 0 0 0
02/11/2020
17.00
 164,190 16.90 17.04 16.90 0 0 0
30/10/2020
17.04
 127,090 17.04 17.04 17.00 0 0 0
29/10/2020
17.04
 133,470 17.04 17.09 17.00 0 0 0
28/10/2020
17.04
 126,100 17.00 17.09 17.00 0 0 0
27/10/2020
17.04
 114,410 17.00 17.04 16.95 0 0 0
26/10/2020
17.00
 431,220 17.00 17.09 16.95 0 0 0
23/10/2020
17.00
 111,500 17.00 17.00 16.95 0 0 0
22/10/2020
17.09
 136,950 17.04 17.09 17.00 0 0 0
21/10/2020
17.09
 331,990 17.09 17.09 17.00 0 0 0
20/10/2020
17.09
 488,870 17.09 17.09 17.04 0 0 0
19/10/2020
17.09
 610,170 17.09 17.14 17.04 0 0 0
16/10/2020
17.09
 148,400 17.09 17.09 17.04 0 0 0
15/10/2020
17.09
 162,080 17.09 17.14 17.04 0 0 0
14/10/2020
17.09
 174,480 17.14 17.18 17.09 0 0 0
13/10/2020
17.14
 132,980 17.14 17.14 17.09 0 0 0
12/10/2020
17.14
 138,130 17.14 17.18 17.14 0 0 0
09/10/2020
17.14
 142,900 17.23 17.23 17.14 0 0 0
08/10/2020
17.28
 145,310 17.28 17.32 17.23 0 0 0
07/10/2020
17.32
 120,810 17.37 17.37 17.23 0 0 0
06/10/2020
17.37
 159,050 17.37 17.42 17.32 0 0 0
05/10/2020
17.37
 164,320 17.37 17.46 17.37 0 0 0
02/10/2020
17.42
 129,580 17.42 17.51 17.32 0 0 0
01/10/2020
17.42
 179,970 17.42 17.56 17.37 0 0 0
30/09/2020
17.46
 201,170 17.56 17.56 17.28 0 0 0
29/09/2020
17.56
 192,230 17.65 17.65 17.46 0 0 0
28/09/2020
17.65
 553,810 17.56 17.65 17.51 0 0 0
25/09/2020
17.56
 444,360 17.56 17.56 17.42 0 0 0
24/09/2020
17.56
 378,230 17.65 17.65 17.51 0 0 0
23/09/2020
17.65
 612,960 17.74 17.79 17.65 0 0 0
22/09/2020
17.74
 540,770 17.74 17.74 17.65 0 0 0
21/09/2020
17.74
 643,240 17.70 17.84 17.65 0 0 0
18/09/2020
17.70
 423,400 17.65 17.70 17.56 0 0 0
17/09/2020
17.65
 454,220 17.65 17.70 17.56 0 0 0
16/09/2020
17.60
 378,220 17.65 17.65 17.56 0 0 0
15/09/2020
17.65
 606,200 17.60 17.84 17.60 0 0 0
14/09/2020
17.60
 376,520 17.56 17.65 17.51 0 0 0
11/09/2020
17.56
 558,220 17.51 17.60 17.51 0 0 0
10/09/2020
17.56
 472,540 17.56 17.65 17.51 0 0 0
09/09/2020
17.56
 570,550 17.60 17.65 17.56 0 0 0
08/09/2020
17.60
 577,130 17.60 17.65 17.56 0 0 0
07/09/2020
17.65
 352,790 17.56 17.65 17.46 0 0 0
04/09/2020
17.60
 488,100 17.56 17.60 17.51 0 0 0
03/09/2020
17.60
 592,330 17.51 17.65 17.46 0 0 0
01/09/2020
17.51
 566,520 17.37 17.51 17.32 0 0 0
31/08/2020
17.37
 461,070 17.46 17.46 17.09 0 0 0
28/08/2020
17.46
 393,290 17.60 17.65 17.46 0 0 0
27/08/2020
17.74
 605,560 17.65 17.74 17.60 0 0 0
26/08/2020
17.74
 425,310 17.70 17.74 17.60 0 0 0
25/08/2020
17.74
 498,220 17.70 17.74 17.60 0 0 0
24/08/2020
17.74
 405,930 17.74 17.74 17.65 0 0 0
21/08/2020
17.74
 218,420 17.74 17.74 17.60 0 0 0
20/08/2020
17.74
 427,130 17.79 17.79 17.65 0 0 0
19/08/2020
17.79
 341,770 17.88 17.88 17.74 0 0 0
18/08/2020
17.88
 491,260 17.93 17.93 17.79 0 0 0
17/08/2020
17.93
 439,880 17.93 18.12 17.93 0 0 0
14/08/2020
18.12
 756,780 18.07 18.16 18.02 0 0 0
13/08/2020
18.07
 707,120 17.98 18.16 17.93 0 0 0
12/08/2020
17.98
 677,680 17.84 17.98 17.79 0 0 0
11/08/2020
17.84
 388,120 17.79 17.84 17.70 0 0 0
10/08/2020
17.79
 216,910 17.74 17.84 17.65 0 0 0
07/08/2020
17.74
 242,580 17.70 17.74 17.56 0 0 0
06/08/2020
17.74
 253,650 17.74 17.74 17.65 0 300 -0.0
05/08/2020
17.74
 259,600 17.74 17.74 17.56 0 0 0
04/08/2020
17.74
 289,930 16.53 17.74 16.53 0 0 0
03/08/2020
17.74
 290,710 17.74 17.74 17.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |