CTCP Dịch vụ Phân phối Tổng hợp Dầu khí (psd)

16.70
0.20
(1.21%)
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
(2025-11-05) 		0.90 5.77% 5,069,400 0 0
15.40
16.90
16.70
2 tháng
(2025-10-06) 		3 22.22% 9,112,300 0 0
13.30
16.90
16.70
3 tháng
(2025-09-08) 		3.40 25.95% 10,931,100 -200 -0.0
13.10
16.90
16.70
6 tháng
(2025-06-09) 		4.60 38.66% 24,013,300 -200 -0.0
11.60
16.90
16.70
12 tháng
(2024-12-10) 		4.58 38.45% 52,812,952 -4,736 -0.1
9.60
16.90
16.70
24 tháng
(2023-12-18) 		5.20 45.99% 65,523,983 -4,767 -0.1
9.60
16.90
16.70
36 tháng
(2022-12-21) 		5.28 47.04% 78,393,438 -373,398 -6.2
9.39
16.90
16.70
60 tháng
(2020-12-31) 		9.35 130.73% 116,298,841 -100,566 1.7
7.10
23.41
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
4.74
 0 4.74 4.74 4.74 0 0 0
04/05/2020
4.74
 1 4.74 4.74 4.74 0 0 0
29/04/2020
4.74
 0 4.74 4.74 4.74 0 0 0
28/04/2020
4.74
 3,500 4.74 4.74 4.74 3,500 0 0.0
27/04/2020
4.74
 2,600 4.88 4.88 4.45 0 100 0
24/04/2020
4.88
 200 4.93 4.93 4.50 0 100 -0.0
23/04/2020
4.93
 1,600 5.11 5.11 4.64 0 100 -0.0
22/04/2020
5.11
 200 4.74 5.11 4.31 0 100 -0.0
21/04/2020
4.74
 100 4.55 4.74 4.74 0 0 0
20/04/2020
4.55
 1,000 4.74 4.74 4.55 0 0 0
17/04/2020
4.74
 1,200 4.50 4.74 4.50 0 0 0
16/04/2020
4.50
 0 4.50 4.50 4.50 0 0 0
15/04/2020
4.50
 200 4.50 4.50 4.50 200 0 0.0
14/04/2020
4.50
 7,200 4.74 4.74 4.50 2,100 0 0.0
13/04/2020
4.74
 2,100 4.64 4.74 4.74 0 0 0
10/04/2020
4.64
 200 4.69 4.69 4.31 0 100 -0.0
09/04/2020
4.69
 200 4.59 4.69 4.22 0 100 -0.0
08/04/2020
4.59
 200 4.36 4.59 3.98 0 100 -0.0
07/04/2020
4.36
 200 4.07 4.36 3.74 0 100 -0.0
06/04/2020
4.07
 100 3.74 4.07 4.07 0 0 0
03/04/2020
3.74
 100 4.07 4.07 3.74 0 100 -0.0
01/04/2020
4.07
 100 4.45 4.45 4.07 0 100 -0.0
31/03/2020
4.45
 300 4.26 4.45 3.84 0 100 -0.0
30/03/2020
4.26
 5,200 4.50 4.50 4.26 5,200 0 0.0
27/03/2020
4.50
 29,100 4.26 4.50 4.26 18,700 0 0.2
26/03/2020
4.26
 18,700 4.74 4.74 4.26 2,200 0 0.0
25/03/2020
4.74
 2,700 4.69 4.74 4.69 2,200 0 0.0
24/03/2020
4.69
 1,100 4.69 4.69 4.26 0 100 -0.0
23/03/2020
4.69
 100 5.16 5.16 4.69 0 100 -0.0
20/03/2020
5.16
 200 5.21 5.21 4.69 0 100 -0.0
19/03/2020
5.21
 210 5.21 5.21 4.69 10 100 -0.0
18/03/2020
5.21
 200 5.02 5.21 4.69 0 100 -0.0
17/03/2020
5.02
 200 5.54 5.54 5.02 0 100 -0.0
16/03/2020
5.54
 200 5.11 5.54 4.69 0 100 -0.0
13/03/2020
5.11
 200 4.74 5.11 4.31 0 100 -0.0
12/03/2020
4.74
 100 5.21 5.21 4.74 0 100 -0.0
11/03/2020
5.21
 200 5.11 5.21 4.69 0 100 -0.0
10/03/2020
5.11
 172 5.68 5.68 5.11 0 100 -0.0
09/03/2020
5.68
 700 5.21 5.68 5.11 600 0 0.0
06/03/2020
5.21
 200 5.68 5.68 5.21 200 100 0.0
05/03/2020
5.68
 3,100 5.21 5.68 5.21 3,000 0 0.0
04/03/2020
5.21
 8,140 5.16 5.21 5.16 2,100 0 0.0
03/03/2020
5.16
 2,100 5.16 5.16 4.69 0 100 -0.0
02/03/2020
5.16
 10 5.16 5.16 5.16 0 0 0
28/02/2020
5.16
 0 5.16 5.16 5.16 0 0 0
27/02/2020
5.16
 0 5.16 5.16 5.16 0 0 0
26/02/2020
5.16
 0 5.16 5.16 5.16 0 0 0
25/02/2020
5.16
 1,000 5.54 5.54 5.16 0 0 0
24/02/2020
5.54
 100 6.16 6.16 5.54 0 100 -0.0
21/02/2020
6.16
 0 6.16 6.16 6.16 0 0 0
20/02/2020
6.16
 1,000 5.78 6.16 5.73 0 0 0
19/02/2020
5.78
 0 5.78 5.78 5.78 0 0 0
18/02/2020
5.78
 0 5.78 5.78 5.78 0 0 0
17/02/2020
5.78
 800 5.35 5.78 5.21 0 100 -0.0
14/02/2020
5.35
 200 5.59 5.59 5.35 0 0 0
13/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
13/02/2020
5.59
 720 5.54 5.68 5.59 0 0 0
12/02/2020
5.54
 100 5.54 5.54 5.54 0 0 0
11/02/2020
5.54
 100 5.54 5.54 5.54 0 100 -0.0
10/02/2020
5.54
 300 5.19 5.54 5.24 0 0 0
07/02/2020
5.19
 50 5.19 5.19 5.19 0 0 0
06/02/2020
5.19
 3,100 5.50 5.50 5.19 0 0 0
05/02/2020
5.50
 0 5.50 5.50 5.50 0 0 0
04/02/2020
5.50
 2,800 6.11 6.11 5.50 0 100 -0.0
03/02/2020
6.11
 200 5.85 6.11 6.06 0 0 0
31/01/2020
5.85
 0 5.85 5.85 5.85 0 0 0
30/01/2020
5.85
 800 5.98 5.98 5.45 0 0 0
22/01/2020
5.98
 0 5.98 5.98 5.98 0 0 0
21/01/2020
5.98
 300 5.54 6.02 5.98 0 100 -0.0
20/01/2020
5.54
 300 5.98 5.98 5.54 0 0 0
17/01/2020
5.98
 100 5.58 5.98 5.98 0 0 0
16/01/2020
5.58
 0 5.58 5.58 5.58 0 0 0
15/01/2020
5.58
 400 6.15 6.15 5.58 0 0 0
14/01/2020
6.15
 600 6.33 6.33 5.72 0 0 0
13/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
10/01/2020
6.33
 200 5.89 6.33 5.89 0 0 0
09/01/2020
5.89
 61 5.89 5.89 5.89 0 0 0
08/01/2020
5.89
 0 5.89 5.89 5.89 0 0 0
07/01/2020
5.89
 0 5.89 5.89 5.89 0 0 0
06/01/2020
5.89
 0 5.89 5.89 5.89 0 0 0
03/01/2020
5.89
 400 5.45 5.89 5.80 0 0 0
02/01/2020
5.45
 0 5.45 5.45 5.45 0 0 0
31/12/2019
5.45
 290 5.89 5.89 5.45 0 190 -0.0
30/12/2019
5.89
 100 5.45 5.89 5.89 0 0 0
27/12/2019
5.45
 12,100 5.32 5.85 5.45 0 0 0
26/12/2019
5.32
 200 5.76 5.76 5.32 0 100 -0.0
25/12/2019
5.76
 40 5.76 5.76 5.76 0 0 0
24/12/2019
5.76
 400 5.89 5.89 5.32 0 100 -0.0
23/12/2019
5.89
 100 5.54 5.89 5.89 0 0 0
20/12/2019
5.54
 0 5.54 5.54 5.54 0 0 0
19/12/2019
5.54
 200 5.45 5.54 4.93 0 100 -0.0
18/12/2019
5.45
 400 5.45 5.45 5.15 0 100 -0.0
17/12/2019
5.45
 0 5.45 5.45 5.45 0 0 0
16/12/2019
5.45
 0 5.45 5.45 5.45 0 0 0
13/12/2019
5.45
 0 5.45 5.45 5.45 0 0 0
12/12/2019
5.45
 140 5.24 5.45 5.45 0 0 0
11/12/2019
5.24
 0 5.24 5.24 5.24 0 0 0
10/12/2019
5.24
 0 5.24 5.24 5.24 0 0 0
09/12/2019
5.24
 0 5.24 5.24 5.24 0 0 0
06/12/2019
5.24
 0 5.24 5.24 5.24 0 0 0
05/12/2019
5.24
 0 5.24 5.24 5.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |