CTCP Chứng khoán Dầu khí (psi)

8.50
0.40
(4.94%)
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
(2026-02-23) 		0.10 1.25% 7,152,500 -31,900 -0.3
7.30
8.70
8.50
2 tháng
(2026-01-19) 		-0.30 -3.57% 10,666,800 -69,500 -0.6
7.30
8.70
8.50
3 tháng
(2025-12-18) 		0.20 2.53% 14,668,700 15,500 0.1
7.30
8.70
8.50
6 tháng
(2025-09-19) 		-0.60 -6.90% 26,579,700 639,400 5.0
7.30
8.80
8.50
12 tháng
(2025-03-24) 		0.10 1.25% 79,277,800 961,500 7.3
5.20
10.20
8.50
24 tháng
(2024-03-28) 		-1.40 -14.74% 110,574,234 911,500 6.9
5.20
10.20
8.50
36 tháng
(2023-04-03) 		2.30 39.66% 161,560,482 -7,841,800 -69.3
5.20
12.20
8.50
60 tháng
(2021-04-13) 		-0.90 -10% 276,256,396 -7,734,681 -67.8
3.80
22.50
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2020
3.10
 2,540 3 3.20 3.10 0 0 0
04/08/2020
3
 17,250 2.90 3 2.70 0 0 0
03/08/2020
2.90
 0 2.90 2.90 2.90 0 0 0
31/07/2020
2.90
 3,400 2.80 3 2.80 0 0 0
30/07/2020
2.80
 400 2.90 2.90 2.80 0 0 0
29/07/2020
2.90
 15,300 2.80 2.90 2.80 0 4,000 -0.0
28/07/2020
2.80
 11,490 2.80 2.80 2.80 0 0 0
27/07/2020
2.80
 2,600 2.60 2.80 2.60 0 0 0
24/07/2020
2.60
 900 2.40 2.60 2.50 0 0 0
23/07/2020
2.40
 300 2.20 2.40 2.40 0 0 0
22/07/2020
2.20
 300 2.20 2.20 2.20 0 0 0
21/07/2020
2.20
 100 2 2.20 2.20 0 0 0
20/07/2020
2
 0 2 2 2 0 0 0
17/07/2020
2
 5,700 2.10 2.10 2 800 0 0.0
16/07/2020
2.10
 2,100 2.10 2.20 2 0 0 0
15/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
14/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
13/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
10/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
09/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
08/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
07/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
06/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
03/07/2020
2.10
 5 2.10 2.10 2.10 0 0 0
02/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
01/07/2020
2.10
 325 2.20 2.20 2.10 0 0 0
30/06/2020
2.20
 0 2.20 2.20 2.20 0 0 0
29/06/2020
2.20
 0 2.20 2.20 2.20 0 0 0
26/06/2020
2.20
 0 2.20 2.20 2.20 0 0 0
25/06/2020
2.20
 100 2.40 2.40 2.20 0 0 0
24/06/2020
2.40
 65 2.40 2.40 2.40 0 0 0
23/06/2020
2.40
 300 2.40 2.40 2.40 0 0 0
22/06/2020
2.40
 1,100 2.40 2.40 2.30 0 0 0
19/06/2020
2.40
 1,000 2.40 2.40 2.40 0 0 0
18/06/2020
2.40
 100 2.60 2.60 2.40 0 0 0
17/06/2020
2.60
 7,300 2.60 2.60 2.60 0 0 0
16/06/2020
2.60
 6,500 2.80 3 2.60 0 0 0
15/06/2020
2.80
 0 2.80 2.80 2.80 0 0 0
12/06/2020
2.80
 0 2.80 2.80 2.80 0 0 0
11/06/2020
2.80
 109 2.70 2.80 2.80 0 0 0
10/06/2020
2.70
 125 2.60 2.70 2.70 0 0 0
09/06/2020
2.60
 1,265 2.50 2.60 2.50 0 0 0
08/06/2020
2.50
 3,700 2.50 2.50 2.50 0 0 0
05/06/2020
2.50
 0 2.50 2.50 2.50 0 0 0
04/06/2020
2.50
 1,000 2.50 2.50 2.50 0 0 0
03/06/2020
2.50
 325 2.40 2.50 2.50 0 300 -0.0
02/06/2020
2.40
 0 2.40 2.40 2.40 0 0 0
01/06/2020
2.40
 1,900 2.40 2.40 2.40 0 0 0
29/05/2020
2.40
 1,200 2.50 2.50 2.40 0 0 0
28/05/2020
2.50
 500 2.60 2.60 2.50 0 0 0
27/05/2020
2.60
 300 2.40 2.60 2.50 0 0 0
26/05/2020
2.40
 300 2.50 2.50 2.40 0 0 0
25/05/2020
2.50
 200 2.30 2.50 2.40 0 0 0
22/05/2020
2.30
 0 2.30 2.30 2.30 0 0 0
21/05/2020
2.30
 0 2.30 2.30 2.30 0 0 0
20/05/2020
2.30
 210 2.40 2.40 2.30 0 0 0
19/05/2020
2.40
 2,200 2.20 2.40 2.30 0 0 0
18/05/2020
2.20
 2,620 2.20 2.30 2.20 0 0 0
15/05/2020
2.20
 620 2.20 2.20 2.20 0 0 0
14/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
13/05/2020
2.20
 10 2.20 2.20 2.20 0 0 0
12/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
11/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
08/05/2020
2.20
 1,075 2.20 2.20 2.20 0 0 0
07/05/2020
2.20
 310 2.20 2.20 2.20 0 0 0
06/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
05/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
04/05/2020
2.20
 100 2.20 2.20 2.20 0 0 0
29/04/2020
2.20
 0 2.20 2.20 2.20 0 0 0
28/04/2020
2.20
 1,100 2.20 2.20 2.20 0 0 0
27/04/2020
2.20
 5,900 2 2.20 2.10 0 0 0
24/04/2020
2
 60 2 2 2 0 0 0
23/04/2020
2
 3,000 2 2 2 0 0 0
22/04/2020
2
 0 2 2 2 0 0 0
21/04/2020
2
 209 2.10 2.10 2 0 0 0
20/04/2020
2.10
 95 2.10 2.10 2.10 0 0 0
17/04/2020
2.10
 1,700 2.30 2.30 2.10 0 0 0
16/04/2020
2.30
 121 2.30 2.30 2.30 0 0 0
15/04/2020
2.30
 625 2.10 2.30 2.20 0 0 0
14/04/2020
2.10
 570 2.10 2.10 2.10 0 0 0
13/04/2020
2.10
 0 2.10 2.10 2.10 0 0 0
10/04/2020
2.10
 200 2 2.10 2.10 0 0 0
09/04/2020
2
 0 2 2 2 0 0 0
08/04/2020
2
 3,500 1.90 2 2 0 0 0
07/04/2020
1.90
 0 1.90 1.90 1.90 0 0 0
06/04/2020
1.90
 5,900 2 2 1.90 0 0 0
03/04/2020
2
 10 2 2 2 0 0 0
01/04/2020
2
 0 2 2 2 0 0 0
31/03/2020
2
 0 2 2 2 0 0 0
30/03/2020
2
 0 2 2 2 0 0 0
27/03/2020
2
 100 1.90 2 2 0 0 0
26/03/2020
1.90
 0 1.90 1.90 1.90 0 0 0
25/03/2020
1.90
 0 1.90 1.90 1.90 0 0 0
24/03/2020
1.90
 400 1.80 1.90 1.90 0 0 0
23/03/2020
1.80
 5,700 1.70 1.80 1.80 0 0 0
20/03/2020
1.70
 1,500 1.70 1.80 1.70 0 0 0
19/03/2020
1.70
 100 1.80 1.80 1.70 0 100 -0.0
18/03/2020
1.80
 690 1.80 1.80 1.80 0 0 0
17/03/2020
1.80
 100 1.80 1.80 1.80 0 0 0
16/03/2020
1.80
 200 1.80 1.80 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |