CTCP Chứng khoán Dầu khí (psi)

7.80
-0.10
(-1.27%)
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) 		0.10 1.28% 4,647,700 -5,900 -0.1
7.70
8.50
7.80
2 tháng
(2025-12-01) 		-0.10 -1.25% 7,619,500 93,500 0.7
7.70
8.50
7.80
3 tháng
(2025-10-30) 		-0.20 -2.47% 10,242,400 605,300 4.8
7.70
8.50
7.80
6 tháng
(2025-08-01) 		-0.40 -4.82% 46,209,900 914,700 7.1
7.40
10.20
7.80
12 tháng
(2025-02-03) 		0.30 3.95% 81,826,946 1,012,600 7.7
5.20
10.20
7.80
24 tháng
(2024-02-15) 		-0.50 -5.95% 109,568,613 1,051,300 8.1
5.20
10.20
7.80
36 tháng
(2023-02-13) 		2.40 43.64% 153,825,777 -7,794,100 -68.9
5.20
12.20
7.80
60 tháng
(2021-02-23) 		0.70 9.72% 269,065,412 -7,686,481 -67.4
3.80
22.50
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
4.40
 308 4.20 4.40 4.40 0 0 0
11/11/2020
4.20
 500 4.30 4.30 4.20 0 0 0
10/11/2020
4.30
 960 4.20 4.30 4.30 0 0 0
09/11/2020
4.20
 0 4.20 4.20 4.20 0 0 0
06/11/2020
4.20
 15,054 3.90 4.20 3.90 0 0 0
05/11/2020
3.90
 0 3.90 3.90 3.90 0 0 0
04/11/2020
3.90
 4,300 3.60 3.90 3.90 0 0 0
03/11/2020
3.60
 300 4 4 3.60 0 0 0
02/11/2020
4
 800 3.80 4 4 0 0 0
30/10/2020
3.80
 0 3.80 3.80 3.80 0 0 0
29/10/2020
3.80
 800 3.80 3.80 3.80 0 0 0
28/10/2020
3.80
 0 3.80 3.80 3.80 0 0 0
27/10/2020
3.80
 1,700 3.90 3.90 3.80 0 0 0
26/10/2020
3.90
 1,600 3.70 3.90 3.80 0 0 0
23/10/2020
3.70
 1,825 4 4.10 3.70 0 0 0
22/10/2020
4
 90 4 4 4 0 0 0
21/10/2020
4
 0 4 4 4 0 0 0
20/10/2020
4
 300 3.70 4 3.80 0 0 0
19/10/2020
3.70
 0 3.70 3.70 3.70 0 0 0
16/10/2020
3.70
 900 3.70 3.70 3.70 0 0 0
15/10/2020
3.70
 100 4 4 3.70 0 0 0
14/10/2020
4
 0 4 4 4 0 0 0
13/10/2020
4
 100 4 4 4 0 0 0
12/10/2020
4
 1,800 3.90 4 3.70 0 0 0
09/10/2020
3.90
 0 3.90 3.90 3.90 0 0 0
08/10/2020
3.90
 3,170 3.90 3.90 3.90 0 0 0
07/10/2020
3.90
 1,000 3.90 3.90 3.90 0 0 0
06/10/2020
3.90
 20,210 4.10 4.10 3.90 0 0 0
05/10/2020
4.10
 2,000 4 4.10 4 0 0 0
02/10/2020
4
 11,521 3.80 4.10 3.60 0 0 0
01/10/2020
3.80
 3,000 3.60 3.80 3.70 0 0 0
30/09/2020
3.60
 3,600 3.50 3.60 3.50 0 0 0
29/09/2020
3.50
 922 3.50 3.50 3.50 0 0 0
28/09/2020
3.50
 5,000 3.60 3.60 3.50 0 0 0
25/09/2020
3.60
 363 3.70 3.70 3.40 0 0 0
24/09/2020
3.70
 0 3.70 3.70 3.70 0 0 0
23/09/2020
3.70
 100 3.40 3.70 3.70 0 0 0
22/09/2020
3.40
 0 3.40 3.40 3.40 0 0 0
21/09/2020
3.40
 4,100 3.50 3.50 3.40 0 0 0
18/09/2020
3.50
 5,100 3.50 3.50 3.50 0 0 0
17/09/2020
3.50
 35,015 3.60 3.60 3.50 0 0 0
16/09/2020
3.60
 225 3.50 3.60 3.20 0 0 0
15/09/2020
3.50
 8,883 3.50 3.60 3.20 0 0 0
14/09/2020
3.50
 365 3.40 3.50 3.50 0 0 0
11/09/2020
3.40
 10,000 3.40 3.40 3.40 0 0 0
10/09/2020
3.40
 0 3.40 3.40 3.40 0 0 0
09/09/2020
3.40
 1,000 3.20 3.40 3.10 0 0 0
08/09/2020
3.20
 1,700 3.30 3.30 3.20 0 0 0
07/09/2020
3.30
 733 3.20 3.30 3.20 0 0 0
04/09/2020
3.20
 8,000 3.10 3.20 3.10 0 0 0
03/09/2020
3.10
 7 3.10 3.10 3.10 0 0 0
01/09/2020
3.10
 3,510 3 3.20 3 0 0 0
31/08/2020
3
 2,800 3 3 3 0 0 0
28/08/2020
3
 25,200 2.90 3 2.90 0 0 0
27/08/2020
2.90
 860 3 3 2.80 0 0 0
26/08/2020
3
 1 3 3 3 0 0 0
25/08/2020
3
 1,100 3.20 3.20 3 0 0 0
24/08/2020
3.20
 2,000 3.10 3.20 3.20 0 0 0
21/08/2020
3.10
 200 3 3.10 3.10 0 0 0
20/08/2020
3
 200 3 3 3 0 0 0
19/08/2020
3
 6,920 3 3 3 0 0 0
18/08/2020
3
 155 2.90 3 3 0 0 0
17/08/2020
2.90
 0 2.90 2.90 2.90 0 0 0
14/08/2020
2.90
 4,500 3 3 2.70 0 0 0
13/08/2020
3
 1,140 3.20 3.20 3 0 0 0
12/08/2020
3.20
 500 3.20 3.20 3.20 0 0 0
11/08/2020
3.20
 133 3 3.20 3.20 0 0 0
10/08/2020
3
 5,300 3 3 3 0 0 0
07/08/2020
3
 21,105 3 3 2.70 0 0 0
06/08/2020
3
 100 3.10 3.10 3 0 0 0
05/08/2020
3.10
 2,540 3 3.20 3.10 0 0 0
04/08/2020
3
 17,250 2.90 3 2.70 0 0 0
03/08/2020
2.90
 0 2.90 2.90 2.90 0 0 0
31/07/2020
2.90
 3,400 2.80 3 2.80 0 0 0
30/07/2020
2.80
 400 2.90 2.90 2.80 0 0 0
29/07/2020
2.90
 15,300 2.80 2.90 2.80 0 4,000 -0.0
28/07/2020
2.80
 11,490 2.80 2.80 2.80 0 0 0
27/07/2020
2.80
 2,600 2.60 2.80 2.60 0 0 0
24/07/2020
2.60
 900 2.40 2.60 2.50 0 0 0
23/07/2020
2.40
 300 2.20 2.40 2.40 0 0 0
22/07/2020
2.20
 300 2.20 2.20 2.20 0 0 0
21/07/2020
2.20
 100 2 2.20 2.20 0 0 0
20/07/2020
2
 0 2 2 2 0 0 0
17/07/2020
2
 5,700 2.10 2.10 2 800 0 0.0
16/07/2020
2.10
 2,100 2.10 2.20 2 0 0 0
15/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
14/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
13/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
10/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
09/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
08/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
07/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
06/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
03/07/2020
2.10
 5 2.10 2.10 2.10 0 0 0
02/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
01/07/2020
2.10
 325 2.20 2.20 2.10 0 0 0
30/06/2020
2.20
 0 2.20 2.20 2.20 0 0 0
29/06/2020
2.20
 0 2.20 2.20 2.20 0 0 0
26/06/2020
2.20
 0 2.20 2.20 2.20 0 0 0
25/06/2020
2.20
 100 2.40 2.40 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |