CTCP Dịch vụ Phân phối Tổng hợp Dầu khí (psd)

16.70
0.20
(1.21%)
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
(2025-11-05) 		0.90 5.77% 5,069,400 0 0
15.40
16.90
16.70
2 tháng
(2025-10-06) 		3 22.22% 9,112,300 0 0
13.30
16.90
16.70
3 tháng
(2025-09-08) 		3.40 25.95% 10,931,100 -200 -0.0
13.10
16.90
16.70
6 tháng
(2025-06-09) 		4.60 38.66% 24,013,300 -200 -0.0
11.60
16.90
16.70
12 tháng
(2024-12-10) 		4.58 38.45% 52,812,952 -4,736 -0.1
9.60
16.90
16.70
24 tháng
(2023-12-18) 		5.20 45.99% 65,523,983 -4,767 -0.1
9.60
16.90
16.70
36 tháng
(2022-12-21) 		5.28 47.04% 78,393,438 -373,398 -6.2
9.39
16.90
16.70
60 tháng
(2020-12-31) 		9.35 130.73% 116,298,841 -100,566 1.7
7.10
23.41
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
5.24
 0 5.24 5.24 5.24 0 0 0
03/12/2019
5.24
 0 5.24 5.24 5.24 0 0 0
02/12/2019
5.24
 100 5.54 5.54 5.24 0 100 -0.0
29/11/2019
5.54
 100 5.24 5.54 5.54 0 0 0
28/11/2019
5.24
 300 5.28 5.28 5.10 0 100 -0.0
27/11/2019
5.28
 0 5.28 5.28 5.28 0 0 0
26/11/2019
5.28
 400 5.28 5.28 5.28 400 0 0.0
25/11/2019
5.28
 10,800 5.28 5.28 5.28 9,700 10,800 -0.0
22/11/2019
5.28
 22,200 5.45 5.45 5.28 8,500 22,200 -0.2
21/11/2019
5.45
 2,600 5.45 5.45 5.45 0 2,600 -0.0
20/11/2019
5.45
 100 5.45 5.45 5.45 100 0 0.0
19/11/2019
5.45
 16,700 5.58 5.58 5.28 0 100 -0.0
18/11/2019
5.58
 100 5.28 5.58 5.58 0 0 0
15/11/2019
5.28
 3,080 5.63 5.63 5.28 3,000 0 0.0
14/11/2019
5.63
 100 5.19 5.63 5.63 0 0 0
13/11/2019
5.19
 100 5.63 5.63 5.19 0 100 -0.0
12/11/2019
5.63
 0 5.63 5.63 5.63 0 0 0
11/11/2019
5.63
 240 5.45 5.63 5.19 0 100 -0.0
08/11/2019
5.45
 900 5.45 5.45 5.45 900 0 0.0
07/11/2019
5.45
 2,500 6.02 6.02 5.45 0 100 -0.0
06/11/2019
6.02
 0 6.02 6.02 6.02 0 0 0
05/11/2019
6.02
 200 5.89 6.02 5.37 0 100 -0.0
04/11/2019
5.89
 200 5.72 5.89 5.28 0 100 -0.0
01/11/2019
5.72
 100 5.28 5.72 5.72 0 0 0
31/10/2019
5.28
 600 5.28 5.28 5.28 0 0 0
30/10/2019
5.28
 0 5.28 5.28 5.28 0 0 0
29/10/2019
5.28
 0 5.28 5.28 5.28 0 0 0
28/10/2019
5.28
 0 5.28 5.28 5.28 0 0 0
25/10/2019
5.28
 0 5.28 5.28 5.28 0 0 0
24/10/2019
5.28
 2,500 5.28 5.32 5.28 1,000 0 0.0
23/10/2019
5.28
 5,100 5.28 5.32 5.28 5,100 0 0.1
22/10/2019
5.28
 4,100 5.28 5.28 5.28 3,800 0 0.0
21/10/2019
5.28
 4,500 5.24 5.72 5.24 1,000 0 0.0
18/10/2019
5.24
 2,100 5.24 5.24 5.24 2,100 0 0.0
17/10/2019
5.24
 400 5.24 5.24 5.24 0 0 0
16/10/2019
5.24
 0 5.24 5.24 5.24 0 0 0
15/10/2019
5.24
 3,300 5.24 5.24 5.24 3,300 0 0.0
14/10/2019
5.24
 2,400 5.02 5.24 5.24 0 2,100 -0.0
11/10/2019
5.02
 0 5.02 5.02 5.02 0 0 0
10/10/2019
5.02
 1,100 5.24 5.24 5.02 500 0 0.0
09/10/2019
5.24
 40 5.24 5.24 5.24 0 0 0
08/10/2019
5.24
 920 5.24 5.24 5.24 900 0 0.0
07/10/2019
5.24
 700 5.24 5.24 5.24 400 0 0.0
04/10/2019
5.24
 0 5.24 5.24 5.24 0 0 0
03/10/2019
5.24
 1,200 5.24 5.24 5.24 1,200 0 0.0
02/10/2019
5.24
 1,200 5.45 5.45 5.24 0 0 0
01/10/2019
5.45
 0 5.45 5.45 5.45 0 0 0
30/09/2019
5.45
 1,000 5.45 5.45 5.45 1,000 0 0.0
27/09/2019
5.45
 2,900 5.50 5.50 5.45 2,700 0 0.0
26/09/2019
5.50
 7,400 5.02 5.50 5.28 0 0 0
25/09/2019
5.02
 100 5.45 5.45 5.02 0 100 -0.0
24/09/2019
5.45
 300 5.63 5.63 5.10 0 100 -0.0
23/09/2019
5.63
 0 5.63 5.63 5.63 0 0 0
20/09/2019
5.63
 80 5.63 5.63 5.63 0 0 0
19/09/2019
5.63
 0 5.63 5.63 5.63 0 0 0
18/09/2019
5.63
 0 5.63 5.63 5.63 0 0 0
17/09/2019
5.63
 200 5.28 5.63 5.63 0 0 0
16/09/2019
5.28
 0 5.28 5.28 5.28 0 0 0
13/09/2019
5.28
 0 5.28 5.28 5.28 0 0 0
12/09/2019
5.28
 0 5.28 5.28 5.28 0 0 0
11/09/2019
5.28
 0 5.28 5.28 5.28 0 0 0
10/09/2019
5.28
 1,015 5.63 5.63 5.10 0 0 0
09/09/2019
5.63
 1,700 5.24 5.63 5.19 0 0 0
06/09/2019
5.24
 0 5.24 5.24 5.24 0 0 0
05/09/2019
5.24
 0 5.24 5.24 5.24 0 0 0
04/09/2019
5.24
 0 5.24 5.24 5.24 0 0 0
03/09/2019
5.24
 0 5.24 5.24 5.24 0 0 0
30/08/2019
5.24
 200 5.28 5.28 5.24 0 0 0
29/08/2019
5.28
 0 5.28 5.28 5.28 0 0 0
28/08/2019
5.28
 300 5.28 5.28 5.28 0 0 0
27/08/2019
5.28
 0 5.28 5.28 5.28 0 0 0
26/08/2019
5.28
 1,300 5.41 5.41 5.28 1,300 0 0.0
23/08/2019
5.41
 1,200 5.15 5.63 5.24 0 0 0
22/08/2019
5.15
 300 5.15 5.15 5.15 0 0 0
21/08/2019
5.15
 0 5.15 5.15 5.15 0 0 0
20/08/2019
5.15
 600 5.50 5.50 5.15 0 0 0
19/08/2019
5.50
 0 5.50 5.50 5.50 0 0 0
16/08/2019
5.50
 400 5.50 5.50 4.97 0 100 -0.0
15/08/2019
5.50
 0 5.50 5.50 5.50 0 0 0
14/08/2019
5.50
 5,100 5.50 5.50 5.50 4,800 0 0.1
13/08/2019
5.50
 10,200 5.50 5.50 5.19 10,000 10,100 -0.0
12/08/2019
5.50
 9,800 5.50 5.54 5.50 9,700 9,700 -0
09/08/2019
5.50
 300 5.50 5.50 5.50 0 300 -0.0
08/08/2019
5.50
 0 5.50 5.50 5.50 0 0 0
07/08/2019
5.50
 0 5.50 5.50 5.50 0 0 0
06/08/2019
5.50
 0 5.50 5.50 5.50 0 0 0
05/08/2019
5.50
 0 5.50 5.50 5.50 0 0 0
02/08/2019
5.50
 0 5.50 5.50 5.50 0 0 0
01/08/2019
5.50
 0 5.50 5.50 5.50 0 0 0
31/07/2019
5.50
 0 5.50 5.50 5.50 0 0 0
30/07/2019
5.50
 0 5.50 5.50 5.50 0 0 0
29/07/2019
5.50
 9,300 5.67 6.24 5.45 0 0 0
26/07/2019
5.67
 1,300 6.11 6.33 5.54 0 100 -0.0
25/07/2019
6.11
 200 5.89 6.46 6.11 0 0 0
24/07/2019
5.89
 0 5.89 5.89 5.89 0 0 0
23/07/2019
5.89
 800 5.89 6.41 5.32 600 100 0.0
22/07/2019
5.89
 100 5.37 5.89 5.89 0 0 0
19/07/2019
5.37
 5,700 5.76 5.89 5.37 0 0 0
18/07/2019
5.76
 127,800 5.24 5.76 5.24 118,900 0 1.5
17/07/2019
5.24
 100 5.10 5.24 5.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |