CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

19.70
2.20
(12.57%)
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) 		-1.20 -6% 36,600 0 0
16.80
20
18.40
2 tháng
(2026-01-19) 		0.40 2.17% 43,100 0 0
16.80
20
18.40
3 tháng
(2025-12-18) 		-0.70 -3.59% 177,900 0 0
16.80
20
18.40
6 tháng
(2025-09-19) 		0.80 4.44% 539,700 0 0
16.80
21
18.40
12 tháng
(2025-03-24) 		4.04 27.37% 2,434,100 -13,500 -0.2
12.30
21
18.40
24 tháng
(2024-03-28) 		9.98 113.22% 6,089,818 -31,200 -0.4
7.75
21
18.40
36 tháng
(2023-04-03) 		12.79 212.96% 13,591,654 -13,500 -0.2
5.52
21
18.40
60 tháng
(2021-04-13) 		10.85 136.49% 35,373,011 -5,300 -0.2
5.52
21
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2020
4.48
 2,900 4.29 4.48 4.29 0 0 0
28/07/2020
4.29
 9,200 4.39 4.39 4.20 0 0 0
27/07/2020
4.39
 3,000 4.39 4.48 4.39 0 0 0
24/07/2020
4.39
 6,600 4.57 4.57 4.39 0 0 0
23/07/2020
4.57
 4,400 4.66 4.66 4.57 0 0 0
22/07/2020
4.66
 1,600 4.57 4.66 4.57 0 0 0
21/07/2020
4.57
 500 4.66 4.66 4.57 0 0 0
20/07/2020
4.66
 0 4.66 4.66 4.66 0 0 0
17/07/2020
4.66
 500 4.66 4.66 4.66 0 0 0
16/07/2020
4.66
 500 4.66 4.66 4.66 0 0 0
15/07/2020
4.66
 2,800 4.66 4.66 4.66 0 0 0
14/07/2020
4.66
 10,100 4.66 4.66 4.66 0 0 0
13/07/2020
4.66
 25,200 4.66 4.66 4.66 0 0 0
10/07/2020
4.66
 14,400 4.66 4.75 4.66 0 0 0
09/07/2020
4.66
 24,000 4.66 4.66 4.66 0 0 0
08/07/2020
4.66
 14,600 4.66 4.75 4.57 0 0 0
07/07/2020
4.66
 2,400 4.66 4.66 4.66 0 0 0
06/07/2020
4.66
 2,200 4.66 4.66 4.66 0 0 0
03/07/2020
4.66
 3,000 4.57 4.66 4.57 0 0 0
02/07/2020
4.57
 31,800 4.57 4.57 4.57 0 0 0
01/07/2020
4.57
 3,600 4.57 4.57 4.57 0 0 0
30/06/2020
4.57
 3,200 4.57 4.75 4.57 0 0 0
29/06/2020
4.57
 5,400 4.66 4.66 4.57 0 0 0
26/06/2020
4.66
 28,900 4.66 4.66 4.57 0 0 0
25/06/2020
4.66
 25,800 4.75 4.75 4.66 0 0 0
24/06/2020
4.75
 61,400 4.75 4.75 4.66 0 0 0
23/06/2020
4.75
 78,700 4.75 4.84 4.66 5,000 0 0.0
22/06/2020
4.75
 95,800 4.75 4.84 4.75 0 0 0
19/06/2020
4.75
 14,300 4.75 4.84 4.75 0 0 0
18/06/2020
4.75
 38,500 4.75 4.93 4.75 0 0 0
17/06/2020
4.75
 188,100 4.66 4.84 4.75 5,000 0 0.0
16/06/2020
4.66
 201,000 4.84 4.84 4.66 0 0 0
15/06/2020
4.84
 0 4.84 4.84 4.84 0 0 0
12/06/2020
4.84
 60,800 4.93 4.93 4.84 0 0 0
11/06/2020
4.93
 80,700 4.93 5.03 4.93 0 0 0
10/06/2020
4.93
 22,800 5.03 5.03 4.93 0 0 0
09/06/2020
5.03
 41,100 4.84 5.12 4.93 0 0 0
08/06/2020
4.84
 23,300 4.84 4.84 4.75 0 0 0
05/06/2020
4.84
 9,200 4.84 4.84 4.84 0 0 0
04/06/2020
4.84
 53,700 4.93 4.93 4.84 0 0 0
03/06/2020
4.93
 48,600 4.84 4.93 4.84 0 0 0
02/06/2020
4.84
 2,000 4.93 4.93 4.84 0 0 0
01/06/2020
4.93
 88,500 4.84 4.93 4.84 0 0 0
29/05/2020
4.84
 7,500 4.93 4.93 4.84 0 0 0
28/05/2020
4.93
 5,600 4.93 5.03 4.93 0 0 0
27/05/2020
4.93
 133,100 5.03 5.03 4.93 6,400 0 0.0
26/05/2020
5.03
 158,200 5.03 5.03 4.84 3,600 0 0.0
25/05/2020
5.03
 30,500 5.03 5.03 4.84 0 0 0
22/05/2020
5.03
 18,800 5.03 5.03 4.75 0 0 0
21/05/2020
5.03
 7,800 5.03 5.03 4.93 0 0 0
20/05/2020
5.03
 25,909 4.93 5.03 4.93 0 0 0
19/05/2020
4.93
 10,700 4.93 5.03 4.93 0 0 0
18/05/2020
4.93
 0 5.12 4.93 4.93 0 0 0
15/05/2020
5.12
 17,900 5.03 5.12 4.84 0 0 0
14/05/2020
5.03
 25,600 5.03 5.03 4.93 0 0 0
13/05/2020
5.03
 150 5.03 5.03 5.03 0 0 0
12/05/2020
5.03
 27,200 5.03 5.03 4.93 0 0 0
11/05/2020
5.03
 55,200 5.12 5.12 4.93 0 0 0
08/05/2020
5.12
 13,600 5.12 5.12 4.93 0 0 0
07/05/2020
5.12
 100 5.12 5.12 5.12 0 0 0
06/05/2020
5.12
 1,900 4.93 5.12 4.84 0 0 0
05/05/2020
4.93
 6,600 5.03 5.03 4.93 0 0 0
04/05/2020
5.03
 7,100 5.03 5.03 5.03 0 0 0
29/04/2020
5.03
 8,700 5.03 5.03 5.03 0 0 0
28/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
27/04/2020
5.03
 5,300 5.12 5.12 5.03 0 0 0
24/04/2020
5.12
 1,300 5.03 5.12 5.03 0 0 0
23/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
22/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
21/04/2020
5.03
 3,000 5.03 5.03 5.03 0 0 0
20/04/2020
5.03
 2,600 4.93 5.03 5.03 0 0 0
17/04/2020
4.93
 6,600 5.03 5.03 4.75 0 0 0
16/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
15/04/2020
5.03
 16,900 5.21 5.21 5.03 0 0 0
14/04/2020
5.21
 500 5.21 5.21 5.21 0 0 0
13/04/2020
5.21
 1,400 4.93 5.30 5.21 0 0 0
10/04/2020
4.93
 4,300 4.84 4.93 4.93 0 0 0
09/04/2020
4.84
 3,700 5.03 5.03 4.84 0 0 0
08/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
07/04/2020
5.03
 700 5.03 5.12 5.03 0 0 0
06/04/2020
5.03
 3,700 4.75 5.03 4.66 0 0 0
03/04/2020
4.75
 12,100 4.75 4.75 4.75 0 0 0
01/04/2020
4.75
 2,000 4.93 4.93 4.75 0 0 0
31/03/2020
4.93
 2,400 5.03 5.03 4.93 0 0 0
30/03/2020
5.03
 1,000 5.30 5.30 5.03 0 0 0
27/03/2020
5.30
 700 5.21 5.30 5.21 0 0 0
26/03/2020
5.21
 0 5.39 5.21 5.21 0 0 0
25/03/2020
5.39
 1,200 5.03 5.39 5.21 0 0 0
24/03/2020
5.03
 2,400 5.30 5.30 5.03 0 0 0
23/03/2020
5.30
 200 5.48 5.48 5.30 0 0 0
20/03/2020
5.48
 2,100 5.48 5.48 5.30 0 0 0
19/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
18/03/2020
5.48
 200 5.48 5.48 5.48 0 0 0
17/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
16/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
13/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
12/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
11/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
10/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0
09/03/2020
5.48
 0 5.48 5.48 5.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |