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

11.50
0.10
(0.88%)
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
(2026-08-18) 		-0.30 -2.56% 1,299,500 0 0
11.40
17.30
11.50
2 tháng
(2026-07-20) 		-1.98 -14.83% 3,528,400 0 0
11.40
17.30
11.50
3 tháng
(2026-06-19) 		-1.75 -13.33% 4,265,600 0 0
11.40
17.30
11.50
6 tháng
(2026-03-23) 		-0.14 -1.20% 8,301,000 0 0
8.85
17.30
11.50
12 tháng
(2025-09-22) 		1.17 11.43% 32,905,400 -200 -0.0
8.85
17.30
11.50
24 tháng
(2024-09-27) 		2.30 25.34% 79,490,098 -2,336 -0.0
7.38
17.30
11.50
36 tháng
(2023-10-03) 		2.87 33.63% 93,080,836 -82,687 -1.3
6.25
17.30
11.50
60 tháng
(2021-10-13) 		-2.76 -19.50% 121,626,293 -310,998 -3.1
5.53
18.01
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
5.83
 14,430 6.08 6.63 5.83 0 0 0
13/11/2020
6.08
 71,848 5.54 6.08 5.61 0 3,600 -0.1
12/11/2020
5.54
 55,997 5.10 5.54 5.21 0 300 -0.0
11/11/2020
5.10
 34,828 5.03 5.17 4.77 0 0 0
10/11/2020
5.03
 3,700 5.17 5.21 5.03 0 0 0
09/11/2020
5.17
 41,697 4.74 5.21 4.74 0 0 0
06/11/2020
4.74
 100 4.74 4.74 4.74 0 0 0
05/11/2020
4.74
 1,300 4.70 4.74 4.74 0 0 0
04/11/2020
4.70
 1,000 4.77 4.77 4.66 0 0 0
03/11/2020
4.77
 20,500 4.44 4.77 4.52 0 0 0
02/11/2020
4.44
 6,800 4.41 4.74 4.41 0 0 0
30/10/2020
4.41
 17,410 4.74 4.74 4.41 0 5,300 -0.1
29/10/2020
4.74
 2,000 4.92 4.92 4.55 0 0 0
28/10/2020
4.92
 0 4.92 4.92 4.92 0 0 0
27/10/2020
4.92
 6,800 4.92 4.95 4.74 0 0 0
26/10/2020
4.92
 28,959 4.92 4.99 4.74 7,400 20 0.1
23/10/2020
4.92
 12,800 5.06 5.06 4.81 2,500 0 0.0
22/10/2020
5.06
 10,400 4.99 5.10 4.92 6,700 0 0.1
21/10/2020
4.99
 92,349 4.55 4.99 4.66 12,900 0 0.2
20/10/2020
4.55
 71,500 4.48 4.55 4.48 0 0 0
19/10/2020
4.48
 2,100 4.41 4.48 4.30 0 0 0
16/10/2020
4.41
 88,000 4.04 4.44 4.04 0 0 0
15/10/2020
4.04
 22,500 4.01 4.04 4.01 0 0 0
14/10/2020
4.01
 10,800 3.93 4.08 3.93 0 0 0
13/10/2020
3.93
 78,100 3.97 4.19 3.86 0 0 0
12/10/2020
3.97
 11,900 4.01 4.01 3.90 0 0 0
09/10/2020
4.01
 11,510 3.97 4.01 3.93 0 0 0
08/10/2020
3.97
 54,548 4.01 4.01 3.86 0 11,000 -0.1
07/10/2020
4.01
 93,700 3.86 4.15 3.86 0 11,700 -0.1
06/10/2020
3.86
 44,500 3.79 3.86 3.83 0 43,000 -0.5
05/10/2020
3.79
 96,600 3.79 3.83 3.72 0 55,200 -0.6
02/10/2020
3.79
 81,000 3.83 3.83 3.72 0 2,600 -0.0
01/10/2020
3.83
 19,500 3.75 3.83 3.75 0 7,000 -0.1
30/09/2020
3.75
 3,400 3.93 3.93 3.75 0 1,400 -0.0
29/09/2020
3.93
 5,224 3.93 3.93 3.83 0 100 -0.0
28/09/2020
3.93
 68,100 3.83 3.93 3.83 0 44,000 -0.5
25/09/2020
3.83
 63,100 3.75 3.83 3.68 0 4,900 -0.1
24/09/2020
3.75
 276 3.72 3.75 3.64 0 0 0
23/09/2020
3.72
 4,400 3.64 3.72 3.68 0 4,400 -0.0
22/09/2020
3.64
 12,600 3.83 3.83 3.64 0 4,200 -0.0
21/09/2020
3.83
 18,000 3.72 3.83 3.68 0 0 0
18/09/2020
3.72
 60,900 3.83 3.83 3.68 0 55,000 -0.6
17/09/2020
3.83
 167,300 3.83 3.83 3.61 0 29,500 -0.3
16/09/2020
3.83
 33,700 3.57 3.83 3.53 0 0 0
15/09/2020
3.57
 0 3.57 3.57 3.57 0 0 0
14/09/2020
3.57
 1,000 3.53 3.57 3.57 0 1,000 -0.0
11/09/2020
3.53
 1,100 3.53 3.53 3.46 0 1,000 -0.0
10/09/2020
3.53
 1,100 3.53 3.53 3.46 0 100 -0.0
09/09/2020
3.53
 300 3.50 3.53 3.53 0 300 -0.0
08/09/2020
3.50
 2,100 3.46 3.50 3.46 0 2,000 -0.0
07/09/2020
3.46
 3,100 3.53 3.53 3.46 0 0 0
04/09/2020
3.53
 3,300 3.61 3.61 3.46 0 3,300 -0.0
03/09/2020
3.61
 5,500 3.64 3.64 3.46 0 0 0
01/09/2020
3.64
 1,710 3.61 3.64 3.61 0 1,400 -0.0
31/08/2020
3.61
 3,401 3.61 3.64 3.50 0 0 0
28/08/2020
3.61
 11,611 3.46 3.61 3.46 0 0 0
27/08/2020
3.46
 4,100 3.50 3.50 3.46 0 0 0
26/08/2020
3.50
 2,100 3.50 3.50 3.50 0 0 0
25/08/2020
3.50
 200 3.50 3.50 3.46 0 0 0
24/08/2020
3.50
 7,700 3.50 3.53 3.50 2,000 0 0.0
21/08/2020
3.50
 5,100 3.42 3.50 3.46 0 0 0
20/08/2020
3.42
 700 3.39 3.42 3.39 0 0 0
19/08/2020
3.39
 2,102 3.35 3.42 3.39 0 1,500 -0.0
18/08/2020
3.35
 12,400 3.35 3.35 3.35 0 0 0
17/08/2020
3.35
 15,900 3.39 3.39 3.32 0 100 -0.0
14/08/2020
3.39
 5,500 3.42 3.42 3.35 0 0 0
13/08/2020
3.42
 7,100 3.39 3.42 3.39 0 0 0
12/08/2020
3.39
 33,900 3.35 3.39 3.35 0 0 0
11/08/2020
3.35
 11,000 3.35 3.39 3.35 0 0 0
10/08/2020
3.35
 3,500 3.32 3.35 3.32 500 0 0.0
07/08/2020
3.32
 2,500 3.32 3.32 3.28 0 0 0
06/08/2020
3.32
 11,500 3.28 3.32 3.28 1,000 0 0.0
05/08/2020
3.28
 900 3.28 3.28 3.28 0 0 0
04/08/2020
3.28
 300 3.17 3.28 3.28 0 0 0
03/08/2020
3.17
 900 3.10 3.17 3.13 0 0 0
31/07/2020
3.10
 11,600 3.17 3.17 3.10 3,000 0 0.0
30/07/2020
3.17
 800 3.17 3.17 3.13 0 0 0
29/07/2020
3.17
 2,200 3.17 3.17 3.13 0 0 0
28/07/2020
3.17
 8,900 3.17 3.21 3.13 0 0 0
27/07/2020
3.17
 1,300 3.32 3.32 2.99 0 0 0
24/07/2020
3.32
 22,100 3.35 3.35 3.21 0 0 0
23/07/2020
3.35
 2,800 3.32 3.35 3.28 0 0 0
22/07/2020
3.32
 31,400 3.32 3.39 3.32 7,000 0 0.1
21/07/2020
3.32
 2,100 3.42 3.42 3.32 0 0 0
20/07/2020
3.42
 0 3.42 3.42 3.42 0 0 0
17/07/2020
3.42
 46,500 3.35 3.46 3.39 0 0 0
16/07/2020
3.35
 6,700 3.35 3.39 3.35 0 0 0
15/07/2020
3.35
 4,100 3.35 3.35 3.35 300 0 0.0
14/07/2020
3.35
 2,200 3.35 3.35 3.28 0 0 0
13/07/2020
3.35
 3,100 3.39 3.39 3.35 0 0 0
10/07/2020
3.39
 13,400 3.46 3.46 3.32 0 0 0
09/07/2020
3.46
 7,000 3.39 3.46 3.35 0 0 0
08/07/2020
3.39
 9,800 3.39 3.42 3.39 0 0 0
07/07/2020
3.39
 155,000 3.72 3.83 3.35 0 0 0
06/07/2020
3.72
 27,722 3.53 3.79 3.53 0 0 0
03/07/2020
3.53
 21,400 3.53 3.57 3.42 0 0 0
02/07/2020
3.53
 235,500 3.53 3.53 3.21 100 188,600 -1.7
01/07/2020
3.53
 41,800 3.46 3.57 3.39 0 0 0
30/06/2020
3.46
 0 3.46 3.46 3.46 0 0 0
29/06/2020
3.46
 68,600 3.50 3.50 3.39 0 50,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |