CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

19.70
2.20
(12.57%)
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
(2026-02-23) 		-1.20 -6% 36,600 0 0
16.80
20
18.40
2 tháng
(2026-01-19) 		0.40 2.17% 43,100 0 0
16.80
20
18.40
3 tháng
(2025-12-18) 		-0.70 -3.59% 177,900 0 0
16.80
20
18.40
6 tháng
(2025-09-19) 		0.80 4.44% 539,700 0 0
16.80
21
18.40
12 tháng
(2025-03-24) 		4.04 27.37% 2,434,100 -13,500 -0.2
12.30
21
18.40
24 tháng
(2024-03-28) 		9.98 113.22% 6,089,818 -31,200 -0.4
7.75
21
18.40
36 tháng
(2023-04-03) 		12.79 212.96% 13,591,654 -13,500 -0.2
5.52
21
18.40
60 tháng
(2021-04-13) 		10.85 136.49% 35,373,011 -5,300 -0.2
5.52
21
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2020
7.22
 4,400 7.22 7.22 6.85 0 0 0
16/12/2020
7.22
 57,100 6.76 7.22 6.76 0 0 0
15/12/2020
6.76
 3,500 6.85 6.94 6.76 0 0 0
14/12/2020
6.85
 10,600 6.76 6.94 6.76 0 0 0
11/12/2020
6.76
 10,000 6.76 6.85 6.76 0 0 0
10/12/2020
6.76
 4,100 6.76 6.76 6.76 0 0 0
09/12/2020
6.76
 18,400 6.85 6.94 6.67 0 0 0
08/12/2020
6.85
 34,000 6.40 6.85 6.40 0 0 0
07/12/2020
6.40
 0 6.40 6.40 6.40 0 0 0
04/12/2020
6.40
 28,636 6.40 6.58 6.30 0 0 0
03/12/2020
6.40
 8,500 6.03 6.40 6.12 0 0 0
02/12/2020
6.03
 4,100 5.76 6.21 6.03 0 0 0
01/12/2020
5.76
 900 5.85 5.85 5.76 0 0 0
30/11/2020
5.85
 2,000 5.94 5.94 5.85 0 0 0
27/11/2020
5.94
 500 5.76 5.94 5.94 0 0 0
26/11/2020
5.76
 28,100 5.67 6.21 5.76 0 0 0
25/11/2020
5.67
 4,500 5.67 5.76 5.67 0 0 0
24/11/2020
5.67
 5,400 5.85 5.85 5.67 0 0 0
23/11/2020
5.85
 100 5.85 5.85 5.85 0 0 0
20/11/2020
5.85
 10,200 5.76 5.85 5.67 0 0 0
19/11/2020
5.76
 32,700 5.67 5.85 5.67 0 0 0
18/11/2020
5.67
 19,300 5.57 5.94 5.67 0 0 0
17/11/2020
5.57
 2,500 5.76 5.76 5.57 0 0 0
16/11/2020
5.76
 1,110 5.76 5.76 5.57 0 0 0
13/11/2020
5.76
 5,000 5.57 5.76 5.57 0 0 0
12/11/2020
5.57
 0 5.57 5.57 5.57 0 0 0
11/11/2020
5.57
 1,000 5.76 5.76 5.57 0 0 0
10/11/2020
5.76
 11,400 5.57 5.94 5.48 0 0 0
09/11/2020
5.57
 0 5.57 5.57 5.57 0 0 0
06/11/2020
5.57
 600 5.67 5.67 5.57 0 0 0
05/11/2020
5.67
 200 5.76 5.76 5.67 0 0 0
04/11/2020
5.76
 0 5.67 5.76 5.76 0 0 0
03/11/2020
5.67
 2,500 5.57 5.76 5.67 0 0 0
02/11/2020
5.57
 0 5.67 5.57 5.57 0 0 0
30/10/2020
5.67
 8,000 5.48 5.67 5.57 0 0 0
29/10/2020
5.48
 3,000 5.67 5.76 5.48 0 0 0
28/10/2020
5.67
 2,600 5.57 5.76 5.57 0 0 0
27/10/2020
5.57
 9,900 5.67 5.67 5.48 0 0 0
26/10/2020
5.67
 5,600 5.67 5.67 5.48 0 0 0
23/10/2020
5.67
 1,300 5.67 5.67 5.57 0 0 0
22/10/2020
5.67
 6,900 5.48 5.76 5.48 0 0 0
21/10/2020
5.48
 1,500 5.48 5.48 5.48 0 0 0
20/10/2020
5.48
 2,500 5.48 5.48 5.48 0 0 0
19/10/2020
5.48
 1,500 5.48 5.48 5.48 0 0 0
16/10/2020
5.48
 0 5.48 5.48 5.48 0 0 0
15/10/2020
5.48
 500 5.48 5.48 5.48 0 0 0
14/10/2020
5.48
 8,100 5.48 5.48 5.48 0 0 0
13/10/2020
5.48
 4,000 5.48 5.48 5.48 0 0 0
12/10/2020
5.48
 1,000 5.48 5.48 5.48 0 0 0
09/10/2020
5.48
 5,000 5.48 5.48 5.48 0 0 0
08/10/2020
5.48
 1,000 5.48 5.48 5.48 0 0 0
07/10/2020
5.48
 11,500 5.57 5.57 5.48 0 0 0
06/10/2020
5.57
 13,600 5.57 5.57 4.93 0 0 0
05/10/2020
5.57
 3,100 5.57 5.57 5.48 0 0 0
02/10/2020
5.57
 1,000 5.57 5.57 5.57 0 0 0
01/10/2020
5.57
 3,500 5.57 5.57 5.57 0 0 0
30/09/2020
5.57
 2,500 5.57 5.57 5.48 0 0 0
29/09/2020
5.57
 3,000 5.57 5.57 5.57 0 0 0
28/09/2020
5.57
 5,000 5.57 5.57 5.57 0 0 0
25/09/2020
5.57
 4,700 5.30 5.57 5.48 0 0 0
24/09/2020
5.30
 7,100 5.57 5.57 5.30 0 0 0
23/09/2020
5.57
 6,000 5.48 5.57 5.48 0 0 0
22/09/2020
5.48
 30,000 5.39 5.48 5.48 0 0 0
21/09/2020
5.39
 11,700 5.48 5.57 5.39 0 0 0
18/09/2020
5.48
 4,500 5.48 5.57 5.48 0 0 0
17/09/2020
5.48
 9,500 5.39 5.57 5.48 0 0 0
16/09/2020
5.39
 17,901 5.57 5.57 5.21 0 0 0
15/09/2020
5.57
 8,900 5.48 5.57 5.48 0 0 0
14/09/2020
5.48
 23,100 5.48 5.48 5.30 0 0 0
11/09/2020
5.48
 3,800 5.67 5.67 5.48 0 0 0
10/09/2020
5.67
 5,500 5.57 5.94 5.67 0 0 0
09/09/2020
5.57
 100 5.39 5.57 5.57 0 0 0
08/09/2020
5.39
 61,400 5.39 5.48 5.30 0 0 0
07/09/2020
5.39
 37,202 5.48 5.48 5.30 0 0 0
04/09/2020
5.48
 1,001 5.57 5.57 5.39 0 0 0
03/09/2020
5.57
 28,600 5.57 5.67 5.48 0 0 0
01/09/2020
5.57
 40,300 5.30 5.67 5.21 0 0 0
31/08/2020
5.30
 19,300 5.12 5.39 5.30 0 0 0
28/08/2020
5.12
 1,300 5.21 5.21 5.12 0 0 0
27/08/2020
5.21
 200 5.03 5.21 5.12 0 0 0
26/08/2020
5.03
 16,300 5.39 5.39 4.75 0 0 0
25/08/2020
5.39
 126,100 5.39 5.48 5.30 0 0 0
24/08/2020
5.39
 58,400 5.39 5.57 5.39 0 0 0
21/08/2020
5.39
 28,600 5.39 5.48 5.39 0 0 0
20/08/2020
5.39
 201,200 5.30 5.48 5.30 0 0 0
19/08/2020
5.30
 17,700 5.30 5.39 5.30 0 0 0
18/08/2020
5.30
 39,500 5.12 5.48 5.21 0 0 0
17/08/2020
5.12
 600 5.03 5.12 5.12 0 0 0
14/08/2020
5.03
 34,100 5.12 5.12 5.03 0 0 0
13/08/2020
5.12
 21,100 4.93 5.12 5.03 0 0 0
12/08/2020
4.93
 51,400 4.75 5.03 4.93 0 0 0
11/08/2020
4.75
 7,500 4.84 4.84 4.75 0 0 0
10/08/2020
4.84
 79,700 4.75 5.03 4.11 0 0 0
07/08/2020
4.75
 3,800 4.57 4.75 4.57 0 0 0
06/08/2020
4.57
 0 4.48 4.57 4.57 0 0 0
05/08/2020
4.48
 10,500 4.57 4.57 4.48 0 0 0
04/08/2020
4.57
 8,600 4.57 4.57 4.39 0 0 0
03/08/2020
4.57
 100 4.39 4.57 4.57 0 0 0
31/07/2020
4.39
 8,500 4.39 4.48 4.39 0 0 0
30/07/2020
4.39
 5,800 4.48 4.48 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |