CTCP Đầu tư Dầu khí Sao Mai - Bến Đình (psb)

6.30
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) 		1.70 35.42% 7,766,900 -1,000 -0.0
4.80
9
6.40
2 tháng
(2026-01-12) 		1.60 32.65% 9,417,800 -1,000 -0.0
4.60
9
6.40
3 tháng
(2025-12-15) 		2 44.44% 10,200,800 -1,000 -0.0
4.40
9
6.40
6 tháng
(2025-09-15) 		1.80 38.30% 11,917,200 -1,000 -0.0
4.20
9
6.40
12 tháng
(2025-03-18) 		1.50 30% 22,942,600 -1,300 -0.0
3.30
9
6.40
24 tháng
(2024-03-25) 		0.50 8.33% 77,976,593 -11,500 -0.1
3.30
10.50
6.40
36 tháng
(2023-03-29) 		1.10 20.37% 85,059,430 -1,300 -0.1
3.30
10.50
6.40
60 tháng
(2021-04-08) 		-2.50 -27.78% 97,656,473 0 -0.0
3.30
12.90
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2020
6
 930 6.20 6.20 6 0 0 0
20/07/2020
6.20
 3,000 5.80 6.20 6.20 0 0 0
17/07/2020
5.80
 495 5.80 5.80 5.80 0 0 0
16/07/2020
5.80
 1,200 6.40 6.40 5.80 0 0 0
15/07/2020
6.40
 30 6.10 6.40 6.40 0 0 0
14/07/2020
6.10
 3,100 6.50 6.50 6.10 0 0 0
13/07/2020
6.50
 5,200 6.50 6.50 6.50 0 0 0
10/07/2020
6.50
 1,430 6.50 6.50 6.50 0 0 0
09/07/2020
6.50
 2,020 6.50 6.50 6.50 0 0 0
08/07/2020
6.50
 8,100 6 6.50 6.30 0 0 0
07/07/2020
6
 8,970 6 6.30 6 0 0 0
06/07/2020
6
 1,140 6 6 6 0 0 0
03/07/2020
6
 5,900 6 6.50 5.90 0 0 0
02/07/2020
6
 2,860 5.80 6 5.80 0 0 0
01/07/2020
5.80
 460 5.80 5.90 5.80 0 0 0
30/06/2020
5.80
 5,926 5.60 5.80 5.60 0 0 0
29/06/2020
5.60
 6,530 5.50 5.70 5.30 0 0 0
26/06/2020
5.50
 13,930 5.50 6 5.50 0 0 0
25/06/2020
5.50
 10,830 5.50 5.50 5.50 0 0 0
24/06/2020
5.50
 11,799 5.50 5.50 5.40 0 0 0
23/06/2020
5.50
 2,500 5.50 5.50 5.50 0 0 0
22/06/2020
5.50
 3,800 5.50 5.50 5.50 0 0 0
19/06/2020
5.50
 10,200 5.50 5.50 5.50 0 0 0
18/06/2020
5.50
 9,700 5.50 5.50 5.50 0 0 0
17/06/2020
5.50
 7,080 5.50 5.50 5.30 0 0 0
16/06/2020
5.50
 955 5.50 5.50 5.50 0 0 0
15/06/2020
5.50
 1,225 6 6 5.50 0 0 0
12/06/2020
6
 6,817 6 6 5.80 0 0 0
11/06/2020
6
 19,100 5.30 6 5.30 0 0 0
10/06/2020
5.30
 5,195 5.50 5.50 5.30 0 0 0
09/06/2020
5.50
 3,651 5.90 5.90 5.50 0 0 0
08/06/2020
5.90
 260 5.90 5.90 5.50 0 0 0
05/06/2020
5.90
 12,976 5.20 5.90 5.20 0 0 0
04/06/2020
5.20
 1,950 4.90 5.20 5 0 0 0
03/06/2020
4.90
 6,580 4.40 4.90 4.40 0 0 0
02/06/2020
4.40
 7,200 4.30 4.40 4.30 0 0 0
01/06/2020
4.30
 4,101 3.80 4.30 4.10 0 0 0
29/05/2020
3.80
 2,215 3.70 3.80 3.80 0 0 0
28/05/2020
3.70
 6,890 4.10 4.10 3.70 0 0 0
27/05/2020
4.10
 3,600 3.60 4.30 4 0 0 0
26/05/2020
3.60
 4,660 4.20 4.20 3.60 0 0 0
25/05/2020
4.20
 310 4.20 4.20 4.20 0 0 0
22/05/2020
4.20
 5,640 3.70 4.20 4 0 0 0
21/05/2020
3.70
 7,133 3.40 3.70 3.60 0 0 0
20/05/2020
3.40
 6,886 3 3.40 3.10 0 0 0
19/05/2020
3
 2,275 3.10 3.10 3 0 0 0
18/05/2020
3.10
 7,000 3.10 3.10 3.10 0 0 0
15/05/2020
3.10
 2,000 2.90 3.10 3.10 0 0 0
14/05/2020
2.90
 2,700 3.10 3.10 2.90 0 0 0
13/05/2020
3.10
 11,932 3.10 3.10 2.90 0 0 0
12/05/2020
3.10
 2,975 3 3.10 3.10 0 0 0
11/05/2020
3
 89 3 3 3 0 0 0
08/05/2020
3
 975 3.10 3.10 3 0 0 0
07/05/2020
3.10
 16,400 3.10 3.10 2.90 0 0 0
06/05/2020
3.10
 16,000 3.10 3.10 3.10 0 0 0
05/05/2020
3.10
 75 3.10 3.10 3.10 0 0 0
04/05/2020
3.10
 0 3.10 3.10 3.10 0 0 0
29/04/2020
3.10
 1,100 3.10 3.10 3.10 0 0 0
28/04/2020
3.10
 3,830 3.10 3.10 3.10 0 0 0
27/04/2020
3.10
 3,230 3.10 3.10 3.10 0 0 0
24/04/2020
3.10
 7,800 3.10 3.10 3.10 0 0 0
23/04/2020
3.10
 1,906 3.10 3.10 3.10 0 0 0
22/04/2020
3.10
 3,000 3.10 3.10 3.10 0 0 0
21/04/2020
3.10
 800 3.10 3.10 3.10 0 0 0
20/04/2020
3.10
 100 3.10 3.10 3.10 0 0 0
17/04/2020
3.10
 2,774 3.10 3.10 3 0 0 0
16/04/2020
3.10
 200 3 3.10 3.10 0 0 0
15/04/2020
3
 0 3 3 3 0 0 0
14/04/2020
3
 1,036 2.90 3 3 0 0 0
13/04/2020
2.90
 0 2.90 2.90 2.90 0 0 0
10/04/2020
2.90
 0 2.90 2.90 2.90 0 0 0
09/04/2020
2.90
 715 2.80 3 2.90 0 0 0
08/04/2020
2.80
 0 2.80 2.80 2.80 0 0 0
07/04/2020
2.80
 0 2.80 2.80 2.80 0 0 0
06/04/2020
2.80
 0 2.80 2.80 2.80 0 0 0
03/04/2020
2.80
 0 2.80 2.80 2.80 0 0 0
01/04/2020
2.80
 9,500 2.80 2.80 2.80 0 0 0
31/03/2020
2.80
 23,013 2.80 2.80 2.80 0 0 0
30/03/2020
2.80
 9,000 2.80 2.80 2.80 0 0 0
27/03/2020
2.80
 0 2.80 2.80 2.80 0 0 0
26/03/2020
2.80
 0 2.80 2.80 2.80 0 0 0
25/03/2020
2.80
 0 2.70 2.80 2.80 0 0 0
24/03/2020
2.70
 975 2.80 2.80 2.70 0 0 0
23/03/2020
2.80
 0 2.80 2.80 2.80 0 0 0
20/03/2020
2.80
 0 2.80 2.80 2.80 0 0 0
19/03/2020
2.80
 0 2.80 2.80 2.80 0 0 0
18/03/2020
2.80
 930 3 3 2.80 0 0 0
17/03/2020
3
 0 3 3 3 0 0 0
16/03/2020
3
 0 3 3 3 0 0 0
13/03/2020
3
 0 3 3 3 0 0 0
12/03/2020
3
 0 3 3 3 0 0 0
11/03/2020
3
 0 3 3 3 0 0 0
10/03/2020
3
 0 3 3 3 0 0 0
09/03/2020
3
 2,000 3.10 3.10 3 0 0 0
06/03/2020
3.10
 100 3.10 3.10 3.10 0 0 0
05/03/2020
3.10
 3,035 3.10 3.10 3.10 0 0 0
04/03/2020
3.10
 3,000 3.10 3.10 3.10 0 0 0
03/03/2020
3.10
 6,030 3.10 3.10 3.10 0 0 0
02/03/2020
3.10
 6,030 3.10 3.10 3.10 0 0 0
28/02/2020
3.10
 3,215 3.10 3.10 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |