CTCP Chứng khoán Dầu khí (psi)

8.10
-0.20
(-2.41%)
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
(2026-08-12) 		-1.30 -13.54% 3,020,200 -1,000 0
8.10
9.60
8.10
2 tháng
(2026-07-13) 		-1.60 -16.16% 14,507,300 -27,600 0
8.10
11.50
8.10
3 tháng
(2026-06-15) 		-0.80 -8.79% 20,614,700 -83,100 0
8.10
11.50
8.10
6 tháng
(2026-03-16) 		0.90 12.16% 39,298,900 95,100 0.1
7.40
11.50
8.10
12 tháng
(2025-09-16) 		-0.80 -8.79% 66,621,300 632,900 4.1
7.30
11.50
8.10
24 tháng
(2024-09-23) 		0.90 12.16% 134,276,305 1,061,600 7.4
5.20
11.50
8.10
36 tháng
(2023-09-27) 		-1.60 -16.16% 172,025,962 -7,821,200 -69.8
5.20
11.50
8.10
60 tháng
(2021-10-07) 		-4.90 -37.12% 281,509,710 -7,637,800 -67.7
3.80
22.50
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2021
8.10
 16,860 8.80 8.80 8.10 700 0 0.0
22/01/2021
8.80
 74,900 8.50 9.20 8.70 3,000 0 0.0
21/01/2021
8.50
 72,760 8.30 8.50 8.10 14,000 0 0.1
20/01/2021
8.30
 0 8.30 8.30 8.30 0 0 0
19/01/2021
8.30
 87,400 8.80 9.40 8 0 0 0
18/01/2021
8.80
 162,135 8 8.80 8.60 0 0 0
15/01/2021
8
 125,831 7.30 8 7.50 0 0 0
14/01/2021
7.30
 17,445 7.30 7.30 6.70 0 0 0
13/01/2021
7.30
 28,510 7.40 7.40 6.80 0 0 0
12/01/2021
7.40
 24,700 7.30 7.60 7.30 2,000 0 0.0
11/01/2021
7.30
 80,200 6.70 7.30 7.20 0 0 0
08/01/2021
6.70
 40,810 6.10 6.70 6 0 100 -0.0
07/01/2021
6.10
 61,900 5.90 6.10 5.90 0 0 0
06/01/2021
5.90
 9,411 5.90 5.90 5.40 0 0 0
05/01/2021
5.90
 9,900 6 6 5.40 100 0 0.0
04/01/2021
6
 13,300 6.10 6.10 5.50 0 0 0
31/12/2020
6.10
 6,800 5.70 6.10 5.70 0 0 0
30/12/2020
5.70
 7,280 5.20 5.70 4.90 0 0 0
29/12/2020
5.20
 28,255 5 5.20 4.70 0 0 0
28/12/2020
5
 16,400 5 5 5 0 0 0
25/12/2020
5
 8,566 4.60 5 4.20 0 0 0
24/12/2020
4.60
 11,410 4.60 4.60 4.20 0 0 0
23/12/2020
4.60
 33,635 4.20 4.60 4.50 0 0 0
22/12/2020
4.20
 63,400 3.90 4.20 4 0 0 0
21/12/2020
3.90
 100 3.60 3.90 3.90 0 0 0
18/12/2020
3.60
 1,700 4 4 3.60 0 0 0
17/12/2020
4
 300 4 4 4 0 0 0
16/12/2020
4
 10,500 4 4 4 0 0 0
15/12/2020
4
 1,050 4.10 4.10 4 0 0 0
14/12/2020
4.10
 2,889 3.90 4.20 4 0 0 0
11/12/2020
3.90
 200 3.90 3.90 3.90 0 0 0
10/12/2020
3.90
 10,900 4 4 3.90 0 0 0
09/12/2020
4
 21,448 3.90 4 3.90 0 0 0
08/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
07/12/2020
3.90
 10,100 3.90 3.90 3.90 0 0 0
04/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
03/12/2020
3.90
 2,000 3.90 3.90 3.90 0 0 0
02/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
01/12/2020
3.90
 500 3.90 3.90 3.90 0 0 0
30/11/2020
3.90
 39,600 3.90 4 3.90 0 0 0
27/11/2020
3.90
 0 3.90 3.90 3.90 0 0 0
26/11/2020
3.90
 9,100 4 4 3.70 0 0 0
25/11/2020
4
 10 4 4 4 0 0 0
24/11/2020
4
 100 4 4 4 0 0 0
23/11/2020
4
 0 4 4 4 0 0 0
20/11/2020
4
 10,000 4.20 4.20 4 0 0 0
19/11/2020
4.20
 2,610 4.40 4.40 4.20 0 0 0
18/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
17/11/2020
4.40
 32 4.40 4.40 4.40 0 0 0
16/11/2020
4.40
 100 4 4.40 4.40 0 0 0
13/11/2020
4
 210 4.40 4.40 4 0 0 0
12/11/2020
4.40
 308 4.20 4.40 4.40 0 0 0
11/11/2020
4.20
 500 4.30 4.30 4.20 0 0 0
10/11/2020
4.30
 960 4.20 4.30 4.30 0 0 0
09/11/2020
4.20
 0 4.20 4.20 4.20 0 0 0
06/11/2020
4.20
 15,054 3.90 4.20 3.90 0 0 0
05/11/2020
3.90
 0 3.90 3.90 3.90 0 0 0
04/11/2020
3.90
 4,300 3.60 3.90 3.90 0 0 0
03/11/2020
3.60
 300 4 4 3.60 0 0 0
02/11/2020
4
 800 3.80 4 4 0 0 0
30/10/2020
3.80
 0 3.80 3.80 3.80 0 0 0
29/10/2020
3.80
 800 3.80 3.80 3.80 0 0 0
28/10/2020
3.80
 0 3.80 3.80 3.80 0 0 0
27/10/2020
3.80
 1,700 3.90 3.90 3.80 0 0 0
26/10/2020
3.90
 1,600 3.70 3.90 3.80 0 0 0
23/10/2020
3.70
 1,825 4 4.10 3.70 0 0 0
22/10/2020
4
 90 4 4 4 0 0 0
21/10/2020
4
 0 4 4 4 0 0 0
20/10/2020
4
 300 3.70 4 3.80 0 0 0
19/10/2020
3.70
 0 3.70 3.70 3.70 0 0 0
16/10/2020
3.70
 900 3.70 3.70 3.70 0 0 0
15/10/2020
3.70
 100 4 4 3.70 0 0 0
14/10/2020
4
 0 4 4 4 0 0 0
13/10/2020
4
 100 4 4 4 0 0 0
12/10/2020
4
 1,800 3.90 4 3.70 0 0 0
09/10/2020
3.90
 0 3.90 3.90 3.90 0 0 0
08/10/2020
3.90
 3,170 3.90 3.90 3.90 0 0 0
07/10/2020
3.90
 1,000 3.90 3.90 3.90 0 0 0
06/10/2020
3.90
 20,210 4.10 4.10 3.90 0 0 0
05/10/2020
4.10
 2,000 4 4.10 4 0 0 0
02/10/2020
4
 11,521 3.80 4.10 3.60 0 0 0
01/10/2020
3.80
 3,000 3.60 3.80 3.70 0 0 0
30/09/2020
3.60
 3,600 3.50 3.60 3.50 0 0 0
29/09/2020
3.50
 922 3.50 3.50 3.50 0 0 0
28/09/2020
3.50
 5,000 3.60 3.60 3.50 0 0 0
25/09/2020
3.60
 363 3.70 3.70 3.40 0 0 0
24/09/2020
3.70
 0 3.70 3.70 3.70 0 0 0
23/09/2020
3.70
 100 3.40 3.70 3.70 0 0 0
22/09/2020
3.40
 0 3.40 3.40 3.40 0 0 0
21/09/2020
3.40
 4,100 3.50 3.50 3.40 0 0 0
18/09/2020
3.50
 5,100 3.50 3.50 3.50 0 0 0
17/09/2020
3.50
 35,015 3.60 3.60 3.50 0 0 0
16/09/2020
3.60
 225 3.50 3.60 3.20 0 0 0
15/09/2020
3.50
 8,883 3.50 3.60 3.20 0 0 0
14/09/2020
3.50
 365 3.40 3.50 3.50 0 0 0
11/09/2020
3.40
 10,000 3.40 3.40 3.40 0 0 0
10/09/2020
3.40
 0 3.40 3.40 3.40 0 0 0
09/09/2020
3.40
 1,000 3.20 3.40 3.10 0 0 0
08/09/2020
3.20
 1,700 3.30 3.30 3.20 0 0 0
07/09/2020
3.30
 733 3.20 3.30 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |