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

4.80
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
(2025-12-29) 		-0.20 -4.08% 1,719,100 0 0
4.70
5.20
4.80
2 tháng
(2025-12-01) 		0.30 6.82% 2,039,100 0 0
4.30
5.20
4.80
3 tháng
(2025-10-30) 		0.40 9.30% 2,584,000 0 0
4.20
5.20
4.80
6 tháng
(2025-08-01) 		0.20 4.44% 6,290,100 -300 -0.0
4.20
5.20
4.80
12 tháng
(2025-02-03) 		-1.10 -18.97% 22,116,845 -300 -0.0
3.30
6.50
4.80
24 tháng
(2024-02-15) 		-1.40 -22.95% 69,885,623 -10,500 -0.1
3.30
10.50
4.80
36 tháng
(2023-02-13) 		-1.20 -20.34% 83,754,338 -300 -0.0
3.30
10.50
4.80
60 tháng
(2021-02-23) 		-2.30 -32.86% 89,728,531 1,000 -0.0
3.30
12.90
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/02/2020
3.10
 700 3 3.10 3.10 0 0 0
26/02/2020
3
 0 3 3 3 0 0 0
25/02/2020
3
 1,175 3 3 3 0 0 0
24/02/2020
3
 3,400 3.10 3.10 3 0 0 0
21/02/2020
3.10
 0 3.10 3.10 3.10 0 0 0
20/02/2020
3.10
 975 3.10 3.10 3.10 0 0 0
19/02/2020
3.10
 0 3.10 3.10 3.10 0 0 0
18/02/2020
3.10
 0 3.10 3.10 3.10 0 0 0
17/02/2020
3.10
 0 3.10 3.10 3.10 0 0 0
14/02/2020
3.10
 7,500 3.10 3.10 3.10 0 0 0
13/02/2020
3.10
 4,000 3.10 3.10 3.10 0 0 0
12/02/2020
3.10
 0 3.10 3.10 3.10 0 0 0
11/02/2020
3.10
 0 3.10 3.10 3.10 0 0 0
10/02/2020
3.10
 3,071 3.10 3.10 3.10 0 0 0
07/02/2020
3.10
 3,660 3.10 3.10 3.10 0 0 0
06/02/2020
3.10
 4,000 3 3.10 3.10 0 0 0
05/02/2020
3
 39 3 3 3 0 0 0
04/02/2020
3
 130 3.10 3.10 3 0 0 0
03/02/2020
3.10
 3,400 3.30 3.30 3.10 0 0 0
31/01/2020
3.30
 15 3.30 3.30 3.30 0 0 0
30/01/2020
3.30
 200 3.10 3.30 3.30 0 0 0
22/01/2020
3.10
 1,000 3.10 3.10 3.10 0 0 0
21/01/2020
3.10
 75 3.10 3.10 3.10 0 0 0
20/01/2020
3.10
 0 3.10 3.10 3.10 0 0 0
17/01/2020
3.10
 0 3.10 3.10 3.10 0 0 0
16/01/2020
3.10
 300 3.10 3.10 3.10 0 0 0
15/01/2020
3.10
 930 3.10 3.10 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |