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

17.30
0.20
(1.17%)
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) 		1.30 8.23% 4,107,200 0 0
15.50
18.30
17.30
2 tháng
(2025-12-01) 		1.10 6.88% 8,539,600 0 0
14.80
18.30
17.30
3 tháng
(2025-10-30) 		1.40 8.92% 14,006,100 0 0
14.80
18.30
17.30
6 tháng
(2025-08-01) 		2.10 14% 25,950,600 -200 -0.0
13.10
18.30
17.30
12 tháng
(2025-02-03) 		5.09 42.38% 56,336,935 -500 -0.0
9.60
18.30
17.30
24 tháng
(2024-02-15) 		4.91 40.34% 72,238,344 -4,761 -0.1
9.60
18.30
17.30
36 tháng
(2023-02-13) 		6.15 56.13% 85,433,737 -366,898 -6.1
9.39
18.30
17.30
60 tháng
(2021-02-23) 		9.24 117.51% 121,439,706 -108,698 1.5
7.18
23.41
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
4.55
 2,500 4.50 4.55 4.55 0 0 0
23/06/2020
4.50
 10,000 4.50 4.50 4.50 0 0 0
22/06/2020
4.50
 3,100 4.36 4.50 4.50 0 0 0
19/06/2020
4.36
 0 4.36 4.36 4.36 0 0 0
18/06/2020
4.36
 100 4.31 4.36 4.36 0 0 0
17/06/2020
4.31
 75,500 4.31 4.31 4.31 0 0 0
16/06/2020
4.31
 800 4.31 4.31 4.31 0 0 0
15/06/2020
4.31
 2,900 4.31 4.36 4.31 0 1,800 -0.0
12/06/2020
4.31
 500 4.40 4.40 4.31 0 0 0
11/06/2020
4.40
 500 4.50 4.50 4.40 0 0 0
10/06/2020
4.50
 2,100 4.40 4.50 4.50 0 0 0
09/06/2020
4.40
 9,200 4.40 4.40 4.40 1,700 0 0.0
08/06/2020
4.40
 2,000 4.55 4.55 4.36 0 0 0
05/06/2020
4.55
 10,600 4.59 4.59 4.36 0 0 0
04/06/2020
4.59
 0 4.59 4.59 4.59 0 0 0
03/06/2020
4.59
 0 4.59 4.59 4.59 0 0 0
02/06/2020
4.59
 600 4.55 4.59 4.50 0 0 0
01/06/2020
4.55
 2,500 4.74 4.74 4.45 0 0 0
29/05/2020
4.74
 0 4.74 4.74 4.74 0 0 0
28/05/2020
4.74
 1,000 4.74 4.74 4.74 0 0 0
27/05/2020
4.74
 1,900 4.45 4.74 4.74 0 0 0
26/05/2020
4.45
 100 4.74 4.74 4.45 0 0 0
25/05/2020
4.74
 0 4.74 4.74 4.74 0 0 0
22/05/2020
4.74
 0 4.74 4.74 4.74 0 0 0
21/05/2020
4.74
 4,100 4.74 4.74 4.74 2,000 0 0.0
20/05/2020
4.74
 0 4.74 4.74 4.74 0 0 0
19/05/2020
4.74
 400 4.69 4.74 4.74 0 0 0
18/05/2020
4.69
 0 4.69 4.69 4.69 0 0 0
15/05/2020
4.69
 0 4.69 4.69 4.69 0 0 0
14/05/2020
4.69
 13,100 4.69 4.74 4.64 6,900 0 0.1
13/05/2020
4.69
 6,800 4.59 4.74 4.69 0 0 0
12/05/2020
4.59
 2,000 4.74 4.74 4.59 0 0 0
11/05/2020
4.74
 100 4.50 4.74 4.74 0 0 0
08/05/2020
4.50
 1,000 4.50 4.50 4.50 0 0 0
07/05/2020
4.50
 200 4.74 4.74 4.50 200 0 0.0
06/05/2020
4.74
 0 4.74 4.74 4.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |