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

11.50
0.10
(0.88%)
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
(2026-08-18) 		-0.30 -2.56% 1,299,500 0 0
11.40
17.30
11.50
2 tháng
(2026-07-20) 		-1.98 -14.83% 3,528,400 0 0
11.40
17.30
11.50
3 tháng
(2026-06-19) 		-1.75 -13.33% 4,265,600 0 0
11.40
17.30
11.50
6 tháng
(2026-03-23) 		-0.14 -1.20% 8,301,000 0 0
8.85
17.30
11.50
12 tháng
(2025-09-22) 		1.17 11.43% 32,905,400 -200 -0.0
8.85
17.30
11.50
24 tháng
(2024-09-27) 		2.30 25.34% 79,490,098 -2,336 -0.0
7.38
17.30
11.50
36 tháng
(2023-10-03) 		2.87 33.63% 93,080,836 -82,687 -1.3
6.25
17.30
11.50
60 tháng
(2021-10-13) 		-2.76 -19.50% 121,626,293 -310,998 -3.1
5.53
18.01
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
7.22
 180,900 7.41 7.49 7.14 2,800 0 0.1
12/04/2021
7.41
 87,400 7.57 7.57 7.41 0 12,800 -0.2
09/04/2021
7.57
 71,560 7.60 7.60 7.41 14,200 0 0.3
08/04/2021
7.60
 98,100 7.68 7.68 7.37 37,300 0 0.7
07/04/2021
7.68
 307,119 7.29 7.84 7.22 41,500 0 0.8
06/04/2021
7.29
 176,300 7.10 7.29 6.79 6,100 0 0.1
05/04/2021
7.10
 123,747 7.18 7.22 6.91 7,700 0 0.1
02/04/2021
7.18
 244,800 6.94 7.45 6.98 0 4,200 -0.1
01/04/2021
6.94
 311,327 6.40 6.98 6.56 0 0 0
31/03/2021
6.40
 26,773 6.36 6.44 6.25 0 0 0
30/03/2021
6.36
 24,421 6.40 6.44 6.21 0 0 0
29/03/2021
6.40
 38,300 6.29 6.40 6.25 900 0 0.0
26/03/2021
6.29
 53,300 6.36 6.36 6.09 0 0 0
25/03/2021
6.36
 43,267 6.36 6.44 6.25 0 0 0
24/03/2021
6.36
 123,060 6.52 6.52 6.32 0 2,000 -0.0
23/03/2021
6.52
 65,700 6.60 6.60 6.48 0 0 0
22/03/2021
6.60
 147,201 6.79 6.79 6.60 0 0 0
19/03/2021
6.79
 117,667 6.94 6.94 6.75 0 0 0
18/03/2021
6.94
 122,800 6.91 7.18 6.71 0 0 0
17/03/2021
6.91
 357,800 6.56 7.10 6.52 2,000 0 0.0
16/03/2021
6.56
 129,407 6.60 6.63 6.40 0 0 0
15/03/2021
6.60
 51,600 6.71 6.71 6.56 0 1,700 -0.0
12/03/2021
6.71
 74,000 6.71 6.75 6.40 0 0 0
11/03/2021
6.71
 22,300 6.71 6.71 6.63 0 0 0
10/03/2021
6.71
 39,640 6.79 6.79 6.60 0 0 0
09/03/2021
6.79
 176,940 6.87 7.14 6.63 0 0 0
08/03/2021
6.87
 184,900 6.63 7.22 6.60 0 0 0
05/03/2021
6.63
 113,400 6.21 6.67 6.21 0 0 0
04/03/2021
6.21
 124,726 6.29 6.40 6.13 0 0 0
03/03/2021
6.29
 71,010 6.40 6.40 6.21 0 0 0
02/03/2021
6.40
 50,000 6.48 6.48 5.97 1,800 0 0.0
01/03/2021
6.48
 31,014 6.60 6.60 6.44 0 0 0
26/02/2021
6.60
 105,200 6.36 6.63 6.21 0 2,500 -0.0
25/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/02/2021
6.36
 191,700 5.97 6.36 5.97 0 0 0
24/02/2021
5.97
 81,614 6.05 6.16 5.94 0 0 0
23/02/2021
6.05
 114,000 6.12 6.16 6.01 700 0 0.0
22/02/2021
6.12
 137,004 6.01 6.19 6.01 300 0 0.0
19/02/2021
6.01
 65,200 6.30 6.34 5.83 0 0 0
18/02/2021
6.30
 80,000 6.12 6.41 6.16 0 0 0
17/02/2021
6.12
 70,009 5.90 6.19 5.90 0 0 0
09/02/2021
5.90
 16,800 5.79 5.90 5.57 0 0 0
08/02/2021
5.79
 33,001 5.90 5.94 5.68 0 0 0
05/02/2021
5.90
 56,200 5.68 5.97 5.65 0 0 0
04/02/2021
5.68
 67,160 5.94 5.94 5.68 0 0 0
03/02/2021
5.94
 24,710 5.72 5.94 5.57 0 0 0
02/02/2021
5.72
 5,806 5.76 5.76 5.39 0 0 0
01/02/2021
5.76
 18,700 5.83 6.27 5.36 0 0 0
29/01/2021
5.83
 59,410 5.61 5.97 5.39 0 1,100 -0.0
28/01/2021
5.61
 105,100 6.23 6.23 5.61 0 0 0
27/01/2021
6.23
 84,110 6.23 6.38 5.90 1,800 0 0.0
26/01/2021
6.23
 51,455 6.48 6.74 6.23 0 4,000 -0.1
25/01/2021
6.48
 42,331 6.92 6.92 6.38 100 20,000 -0.4
22/01/2021
6.92
 152,500 7.18 7.18 6.56 5,200 0 0.1
21/01/2021
7.18
 193,110 7.76 7.76 6.99 4,000 0 0.1
20/01/2021
7.76
 59,300 7.36 8.01 7.29 4,200 0 0.1
19/01/2021
7.36
 460,114 6.74 7.40 6.56 15,800 0 0.3
18/01/2021
6.74
 184,845 6.16 6.74 5.94 0 0 0
15/01/2021
6.16
 69,859 6.12 6.19 6.05 0 0 0
14/01/2021
6.12
 42,700 6.19 6.19 6.01 5,000 0 0.1
13/01/2021
6.19
 90,001 6.12 6.30 6.05 5,000 0 0.1
12/01/2021
6.12
 14,400 6.23 6.23 5.94 0 8 -0.0
11/01/2021
6.23
 61,200 6.08 6.23 5.94 0 0 0
08/01/2021
6.08
 89,000 5.87 6.16 5.87 0 7,600 -0.1
07/01/2021
5.87
 133,700 5.61 5.97 5.61 0 0 0
06/01/2021
5.61
 34,060 5.46 5.65 5.50 0 560 -0.0
05/01/2021
5.46
 61,250 5.57 5.57 5.36 0 0 0
04/01/2021
5.57
 11,600 5.50 5.57 5.50 0 0 0
31/12/2020
5.50
 12,300 5.50 5.57 5.43 0 0 0
30/12/2020
5.50
 19,121 5.54 5.57 5.43 0 0 0
29/12/2020
5.54
 22,100 5.50 5.61 5.50 0 0 0
28/12/2020
5.50
 20,410 5.61 5.61 5.50 0 0 0
25/12/2020
5.61
 8,060 5.39 5.61 5.43 0 0 0
24/12/2020
5.39
 29,320 5.46 5.61 5.36 0 0 0
23/12/2020
5.46
 126,122 5.76 5.79 5.46 0 0 0
22/12/2020
5.76
 1,900 5.83 5.83 5.57 0 1,300 -0.0
21/12/2020
5.83
 85,069 5.46 5.90 5.46 0 5,000 -0.1
18/12/2020
5.46
 17,328 5.72 5.76 5.46 0 600 -0.0
17/12/2020
5.72
 30,010 5.76 5.76 5.61 1,300 0 0.0
16/12/2020
5.76
 7,504 5.72 5.79 5.72 0 0 0
15/12/2020
5.72
 66,054 5.32 5.76 5.43 5,000 4 0.1
14/12/2020
5.32
 51,206 5.46 5.57 5.32 0 0 0
11/12/2020
5.46
 22,310 5.61 5.61 5.39 0 0 0
10/12/2020
5.61
 27,117 5.21 5.61 5.32 0 0 0
09/12/2020
5.21
 62,950 5.65 5.79 5.21 0 3,800 -0.1
08/12/2020
5.65
 68,208 5.94 5.94 5.46 0 5,300 -0.1
07/12/2020
5.94
 84,800 5.94 6.08 5.76 0 0 0
04/12/2020
5.94
 99,400 6.16 6.23 5.79 100 0 0.0
03/12/2020
6.16
 157,636 6.08 6.34 6.01 9,000 0 0.2
02/12/2020
6.08
 39,340 5.97 6.16 5.68 0 0 0
01/12/2020
5.97
 96,210 6.08 6.08 5.65 0 0 0
30/11/2020
6.08
 79,830 6.08 6.16 5.94 5,000 500 0.1
27/11/2020
6.08
 9,500 6.16 6.19 6.01 0 3,000 -0.0
26/11/2020
6.16
 23,210 6.19 6.19 5.90 0 11,000 -0.2
25/11/2020
6.19
 9,686 6.23 6.30 6.19 500 0 0.0
24/11/2020
6.23
 96,021 6.30 6.38 6.16 0 36,800 -0.6
23/11/2020
6.30
 190,730 6.12 6.34 6.05 0 0 0
20/11/2020
6.12
 42,740 5.90 6.19 5.90 0 8,900 -0.1
19/11/2020
5.90
 63,367 5.79 6.27 5.79 0 0 0
18/11/2020
5.79
 4,200 5.83 5.83 5.50 0 1,300 -0.0
17/11/2020
5.83
 12,443 5.83 6.05 5.46 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |