CTCP Chứng khoán Dầu khí (psi)

9.90
-0.10
(-1%)
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
(2026-06-29) 		0.70 7.53% 11,092,300 -42,700 0
9.30
11.50
10
2 tháng
(2026-06-01) 		1.30 14.94% 15,256,200 -47,100 0
8.70
11.50
10
3 tháng
(2026-05-04) 		1.60 19.05% 21,854,100 -67,300 0
8.30
11.50
10
6 tháng
(2026-01-30) 		2.10 26.58% 39,981,800 104,000 -0.2
7.30
11.50
10
12 tháng
(2025-08-04) 		1.60 19.05% 86,117,100 1,018,700 6.9
7.30
11.50
10
24 tháng
(2024-08-08) 		2.70 36.99% 128,484,256 1,076,600 7.3
5.20
11.50
10
36 tháng
(2023-08-14) 		0.40 4.17% 179,549,262 -7,751,600 -69.5
5.20
12.20
10
60 tháng
(2021-08-24) 		-1.30 -11.50% 291,116,537 -7,592,200 -67.7
3.80
22.50
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2020
3.20
 8,000 3.10 3.20 3.10 0 0 0
03/09/2020
3.10
 7 3.10 3.10 3.10 0 0 0
01/09/2020
3.10
 3,510 3 3.20 3 0 0 0
31/08/2020
3
 2,800 3 3 3 0 0 0
28/08/2020
3
 25,200 2.90 3 2.90 0 0 0
27/08/2020
2.90
 860 3 3 2.80 0 0 0
26/08/2020
3
 1 3 3 3 0 0 0
25/08/2020
3
 1,100 3.20 3.20 3 0 0 0
24/08/2020
3.20
 2,000 3.10 3.20 3.20 0 0 0
21/08/2020
3.10
 200 3 3.10 3.10 0 0 0
20/08/2020
3
 200 3 3 3 0 0 0
19/08/2020
3
 6,920 3 3 3 0 0 0
18/08/2020
3
 155 2.90 3 3 0 0 0
17/08/2020
2.90
 0 2.90 2.90 2.90 0 0 0
14/08/2020
2.90
 4,500 3 3 2.70 0 0 0
13/08/2020
3
 1,140 3.20 3.20 3 0 0 0
12/08/2020
3.20
 500 3.20 3.20 3.20 0 0 0
11/08/2020
3.20
 133 3 3.20 3.20 0 0 0
10/08/2020
3
 5,300 3 3 3 0 0 0
07/08/2020
3
 21,105 3 3 2.70 0 0 0
06/08/2020
3
 100 3.10 3.10 3 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |