CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

15.90
0
(0%)
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
(2026-05-20) 		-2.10 -11.67% 14,200 0 0
14.20
18.90
15.90
2 tháng
(2026-04-20) 		-3.30 -17.19% 18,400 0 0
14.20
19.20
15.90
3 tháng
(2026-03-23) 		1.20 8.16% 52,000 0 0
14.20
20.80
15.90
6 tháng
(2025-12-22) 		-3.60 -18.46% 245,700 0 0
14.20
20.80
15.90
12 tháng
(2025-06-24) 		-1.03 -6.06% 2,136,900 0 0
12.99
21
15.90
24 tháng
(2024-07-01) 		5.73 56.29% 5,018,046 -31,200 -0.4
9.20
21
15.90
36 tháng
(2023-07-05) 		9.70 156.41% 13,176,052 -14,000 -0.2
5.81
21
15.90
60 tháng
(2021-07-15) 		8.96 128.96% 33,246,561 -16,900 -0.3
5.52
21
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
5.67
 2,600 5.57 5.76 5.57 0 0 0
27/10/2020
5.57
 9,900 5.67 5.67 5.48 0 0 0
26/10/2020
5.67
 5,600 5.67 5.67 5.48 0 0 0
23/10/2020
5.67
 1,300 5.67 5.67 5.57 0 0 0
22/10/2020
5.67
 6,900 5.48 5.76 5.48 0 0 0
21/10/2020
5.48
 1,500 5.48 5.48 5.48 0 0 0
20/10/2020
5.48
 2,500 5.48 5.48 5.48 0 0 0
19/10/2020
5.48
 1,500 5.48 5.48 5.48 0 0 0
16/10/2020
5.48
 0 5.48 5.48 5.48 0 0 0
15/10/2020
5.48
 500 5.48 5.48 5.48 0 0 0
14/10/2020
5.48
 8,100 5.48 5.48 5.48 0 0 0
13/10/2020
5.48
 4,000 5.48 5.48 5.48 0 0 0
12/10/2020
5.48
 1,000 5.48 5.48 5.48 0 0 0
09/10/2020
5.48
 5,000 5.48 5.48 5.48 0 0 0
08/10/2020
5.48
 1,000 5.48 5.48 5.48 0 0 0
07/10/2020
5.48
 11,500 5.57 5.57 5.48 0 0 0
06/10/2020
5.57
 13,600 5.57 5.57 4.93 0 0 0
05/10/2020
5.57
 3,100 5.57 5.57 5.48 0 0 0
02/10/2020
5.57
 1,000 5.57 5.57 5.57 0 0 0
01/10/2020
5.57
 3,500 5.57 5.57 5.57 0 0 0
30/09/2020
5.57
 2,500 5.57 5.57 5.48 0 0 0
29/09/2020
5.57
 3,000 5.57 5.57 5.57 0 0 0
28/09/2020
5.57
 5,000 5.57 5.57 5.57 0 0 0
25/09/2020
5.57
 4,700 5.30 5.57 5.48 0 0 0
24/09/2020
5.30
 7,100 5.57 5.57 5.30 0 0 0
23/09/2020
5.57
 6,000 5.48 5.57 5.48 0 0 0
22/09/2020
5.48
 30,000 5.39 5.48 5.48 0 0 0
21/09/2020
5.39
 11,700 5.48 5.57 5.39 0 0 0
18/09/2020
5.48
 4,500 5.48 5.57 5.48 0 0 0
17/09/2020
5.48
 9,500 5.39 5.57 5.48 0 0 0
16/09/2020
5.39
 17,901 5.57 5.57 5.21 0 0 0
15/09/2020
5.57
 8,900 5.48 5.57 5.48 0 0 0
14/09/2020
5.48
 23,100 5.48 5.48 5.30 0 0 0
11/09/2020
5.48
 3,800 5.67 5.67 5.48 0 0 0
10/09/2020
5.67
 5,500 5.57 5.94 5.67 0 0 0
09/09/2020
5.57
 100 5.39 5.57 5.57 0 0 0
08/09/2020
5.39
 61,400 5.39 5.48 5.30 0 0 0
07/09/2020
5.39
 37,202 5.48 5.48 5.30 0 0 0
04/09/2020
5.48
 1,001 5.57 5.57 5.39 0 0 0
03/09/2020
5.57
 28,600 5.57 5.67 5.48 0 0 0
01/09/2020
5.57
 40,300 5.30 5.67 5.21 0 0 0
31/08/2020
5.30
 19,300 5.12 5.39 5.30 0 0 0
28/08/2020
5.12
 1,300 5.21 5.21 5.12 0 0 0
27/08/2020
5.21
 200 5.03 5.21 5.12 0 0 0
26/08/2020
5.03
 16,300 5.39 5.39 4.75 0 0 0
25/08/2020
5.39
 126,100 5.39 5.48 5.30 0 0 0
24/08/2020
5.39
 58,400 5.39 5.57 5.39 0 0 0
21/08/2020
5.39
 28,600 5.39 5.48 5.39 0 0 0
20/08/2020
5.39
 201,200 5.30 5.48 5.30 0 0 0
19/08/2020
5.30
 17,700 5.30 5.39 5.30 0 0 0
18/08/2020
5.30
 39,500 5.12 5.48 5.21 0 0 0
17/08/2020
5.12
 600 5.03 5.12 5.12 0 0 0
14/08/2020
5.03
 34,100 5.12 5.12 5.03 0 0 0
13/08/2020
5.12
 21,100 4.93 5.12 5.03 0 0 0
12/08/2020
4.93
 51,400 4.75 5.03 4.93 0 0 0
11/08/2020
4.75
 7,500 4.84 4.84 4.75 0 0 0
10/08/2020
4.84
 79,700 4.75 5.03 4.11 0 0 0
07/08/2020
4.75
 3,800 4.57 4.75 4.57 0 0 0
06/08/2020
4.57
 0 4.48 4.57 4.57 0 0 0
05/08/2020
4.48
 10,500 4.57 4.57 4.48 0 0 0
04/08/2020
4.57
 8,600 4.57 4.57 4.39 0 0 0
03/08/2020
4.57
 100 4.39 4.57 4.57 0 0 0
31/07/2020
4.39
 8,500 4.39 4.48 4.39 0 0 0
30/07/2020
4.39
 5,800 4.48 4.48 4.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |