CTCP Chứng khoán Dầu khí (psi)

8.10
-0.20
(-2.41%)
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
(2026-08-12) 		-1.30 -13.54% 3,020,200 -1,000 0
8.10
9.60
8.10
2 tháng
(2026-07-13) 		-1.60 -16.16% 14,507,300 -27,600 0
8.10
11.50
8.10
3 tháng
(2026-06-15) 		-0.80 -8.79% 20,614,700 -83,100 0
8.10
11.50
8.10
6 tháng
(2026-03-16) 		0.90 12.16% 39,298,900 95,100 0.1
7.40
11.50
8.10
12 tháng
(2025-09-16) 		-0.80 -8.79% 66,621,300 632,900 4.1
7.30
11.50
8.10
24 tháng
(2024-09-23) 		0.90 12.16% 134,276,305 1,061,600 7.4
5.20
11.50
8.10
36 tháng
(2023-09-27) 		-1.60 -16.16% 172,025,962 -7,821,200 -69.8
5.20
11.50
8.10
60 tháng
(2021-10-07) 		-4.90 -37.12% 281,509,710 -7,637,800 -67.7
3.80
22.50
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2020
2.60
 900 2.40 2.60 2.50 0 0 0
23/07/2020
2.40
 300 2.20 2.40 2.40 0 0 0
22/07/2020
2.20
 300 2.20 2.20 2.20 0 0 0
21/07/2020
2.20
 100 2 2.20 2.20 0 0 0
20/07/2020
2
 0 2 2 2 0 0 0
17/07/2020
2
 5,700 2.10 2.10 2 800 0 0.0
16/07/2020
2.10
 2,100 2.10 2.20 2 0 0 0
15/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
14/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
13/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
10/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
09/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
08/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
07/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
06/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
03/07/2020
2.10
 5 2.10 2.10 2.10 0 0 0
02/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
01/07/2020
2.10
 325 2.20 2.20 2.10 0 0 0
30/06/2020
2.20
 0 2.20 2.20 2.20 0 0 0
29/06/2020
2.20
 0 2.20 2.20 2.20 0 0 0
26/06/2020
2.20
 0 2.20 2.20 2.20 0 0 0
25/06/2020
2.20
 100 2.40 2.40 2.20 0 0 0
24/06/2020
2.40
 65 2.40 2.40 2.40 0 0 0
23/06/2020
2.40
 300 2.40 2.40 2.40 0 0 0
22/06/2020
2.40
 1,100 2.40 2.40 2.30 0 0 0
19/06/2020
2.40
 1,000 2.40 2.40 2.40 0 0 0
18/06/2020
2.40
 100 2.60 2.60 2.40 0 0 0
17/06/2020
2.60
 7,300 2.60 2.60 2.60 0 0 0
16/06/2020
2.60
 6,500 2.80 3 2.60 0 0 0
15/06/2020
2.80
 0 2.80 2.80 2.80 0 0 0
12/06/2020
2.80
 0 2.80 2.80 2.80 0 0 0
11/06/2020
2.80
 109 2.70 2.80 2.80 0 0 0
10/06/2020
2.70
 125 2.60 2.70 2.70 0 0 0
09/06/2020
2.60
 1,265 2.50 2.60 2.50 0 0 0
08/06/2020
2.50
 3,700 2.50 2.50 2.50 0 0 0
05/06/2020
2.50
 0 2.50 2.50 2.50 0 0 0
04/06/2020
2.50
 1,000 2.50 2.50 2.50 0 0 0
03/06/2020
2.50
 325 2.40 2.50 2.50 0 300 -0.0
02/06/2020
2.40
 0 2.40 2.40 2.40 0 0 0
01/06/2020
2.40
 1,900 2.40 2.40 2.40 0 0 0
29/05/2020
2.40
 1,200 2.50 2.50 2.40 0 0 0
28/05/2020
2.50
 500 2.60 2.60 2.50 0 0 0
27/05/2020
2.60
 300 2.40 2.60 2.50 0 0 0
26/05/2020
2.40
 300 2.50 2.50 2.40 0 0 0
25/05/2020
2.50
 200 2.30 2.50 2.40 0 0 0
22/05/2020
2.30
 0 2.30 2.30 2.30 0 0 0
21/05/2020
2.30
 0 2.30 2.30 2.30 0 0 0
20/05/2020
2.30
 210 2.40 2.40 2.30 0 0 0
19/05/2020
2.40
 2,200 2.20 2.40 2.30 0 0 0
18/05/2020
2.20
 2,620 2.20 2.30 2.20 0 0 0
15/05/2020
2.20
 620 2.20 2.20 2.20 0 0 0
14/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
13/05/2020
2.20
 10 2.20 2.20 2.20 0 0 0
12/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
11/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
08/05/2020
2.20
 1,075 2.20 2.20 2.20 0 0 0
07/05/2020
2.20
 310 2.20 2.20 2.20 0 0 0
06/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
05/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
04/05/2020
2.20
 100 2.20 2.20 2.20 0 0 0
29/04/2020
2.20
 0 2.20 2.20 2.20 0 0 0
28/04/2020
2.20
 1,100 2.20 2.20 2.20 0 0 0
27/04/2020
2.20
 5,900 2 2.20 2.10 0 0 0
24/04/2020
2
 60 2 2 2 0 0 0
23/04/2020
2
 3,000 2 2 2 0 0 0
22/04/2020
2
 0 2 2 2 0 0 0
21/04/2020
2
 209 2.10 2.10 2 0 0 0
20/04/2020
2.10
 95 2.10 2.10 2.10 0 0 0
17/04/2020
2.10
 1,700 2.30 2.30 2.10 0 0 0
16/04/2020
2.30
 121 2.30 2.30 2.30 0 0 0
15/04/2020
2.30
 625 2.10 2.30 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |