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

16
-0.10
(-0.62%)
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) 		-0.60 -3.57% 3,586,400 0 0
15.30
19.20
16.10
2 tháng
(2026-01-12) 		0.20 1.25% 8,702,700 0 0
15.30
19.20
16.10
3 tháng
(2025-12-15) 		1.40 9.46% 11,229,000 0 0
14.80
19.20
16.10
6 tháng
(2025-09-15) 		2.50 18.25% 23,691,300 -200 -0.0
13.30
19.20
16.10
12 tháng
(2025-03-18) 		3.50 27.56% 45,355,100 -200 -0.0
9.60
19.20
16.10
24 tháng
(2024-03-25) 		3.26 25.18% 75,428,370 -4,761 -0.1
9.60
19.20
16.10
36 tháng
(2023-03-29) 		6.73 71.15% 90,421,831 -366,898 -6.1
9.39
19.20
16.10
60 tháng
(2021-04-08) 		6.31 63.88% 123,329,973 -158,998 0.6
7.18
23.41
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2020
4.03
 11,600 4.12 4.12 4.03 3,000 0 0.0
30/07/2020
4.12
 800 4.12 4.12 4.07 0 0 0
29/07/2020
4.12
 2,200 4.12 4.12 4.07 0 0 0
28/07/2020
4.12
 8,900 4.12 4.17 4.07 0 0 0
27/07/2020
4.12
 1,300 4.31 4.31 3.88 0 0 0
24/07/2020
4.31
 22,100 4.36 4.36 4.17 0 0 0
23/07/2020
4.36
 2,800 4.31 4.36 4.26 0 0 0
22/07/2020
4.31
 31,400 4.31 4.40 4.31 7,000 0 0.1
21/07/2020
4.31
 2,100 4.45 4.45 4.31 0 0 0
20/07/2020
4.45
 0 4.45 4.45 4.45 0 0 0
17/07/2020
4.45
 46,500 4.36 4.50 4.40 0 0 0
16/07/2020
4.36
 6,700 4.36 4.40 4.36 0 0 0
15/07/2020
4.36
 4,100 4.36 4.36 4.36 300 0 0.0
14/07/2020
4.36
 2,200 4.36 4.36 4.26 0 0 0
13/07/2020
4.36
 3,100 4.40 4.40 4.36 0 0 0
10/07/2020
4.40
 13,400 4.50 4.50 4.31 0 0 0
09/07/2020
4.50
 7,000 4.40 4.50 4.36 0 0 0
08/07/2020
4.40
 9,800 4.40 4.45 4.40 0 0 0
07/07/2020
4.40
 155,000 4.83 4.97 4.36 0 0 0
06/07/2020
4.83
 27,722 4.59 4.93 4.59 0 0 0
03/07/2020
4.59
 21,400 4.59 4.64 4.45 0 0 0
02/07/2020
4.59
 235,500 4.59 4.59 4.17 100 188,600 -1.7
01/07/2020
4.59
 41,800 4.50 4.64 4.40 0 0 0
30/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
29/06/2020
4.50
 68,600 4.55 4.55 4.40 0 50,000 -0.5
26/06/2020
4.55
 3,000 4.50 4.55 4.55 0 0 0
25/06/2020
4.50
 1,000 4.55 4.55 4.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |