Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2020	5.89	61	5.89	5.89	5.89	0	0	0
08/01/2020	5.89	0	5.89	5.89	5.89	0	0	0
07/01/2020	5.89	0	5.89	5.89	5.89	0	0	0
06/01/2020	5.89	0	5.89	5.89	5.89	0	0	0
03/01/2020	5.89	400	5.45	5.89	5.80	0	0	0
02/01/2020	5.45	0	5.45	5.45	5.45	0	0	0
31/12/2019	5.45	290	5.89	5.89	5.45	0	190	-0.0
30/12/2019	5.89	100	5.45	5.89	5.89	0	0	0
27/12/2019	5.45	12,100	5.32	5.85	5.45	0	0	0
26/12/2019	5.32	200	5.76	5.76	5.32	0	100	-0.0
25/12/2019	5.76	40	5.76	5.76	5.76	0	0	0
24/12/2019	5.76	400	5.89	5.89	5.32	0	100	-0.0
23/12/2019	5.89	100	5.54	5.89	5.89	0	0	0
20/12/2019	5.54	0	5.54	5.54	5.54	0	0	0
19/12/2019	5.54	200	5.45	5.54	4.93	0	100	-0.0
18/12/2019	5.45	400	5.45	5.45	5.15	0	100	-0.0
17/12/2019	5.45	0	5.45	5.45	5.45	0	0	0
16/12/2019	5.45	0	5.45	5.45	5.45	0	0	0
13/12/2019	5.45	0	5.45	5.45	5.45	0	0	0
12/12/2019	5.45	140	5.24	5.45	5.45	0	0	0
11/12/2019	5.24	0	5.24	5.24	5.24	0	0	0
10/12/2019	5.24	0	5.24	5.24	5.24	0	0	0
09/12/2019	5.24	0	5.24	5.24	5.24	0	0	0
06/12/2019	5.24	0	5.24	5.24	5.24	0	0	0
05/12/2019	5.24	0	5.24	5.24	5.24	0	0	0
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

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-1.50	-8.57%	713,100	0	0	16 17.50 16
2 tháng (2026-04-13)	-0.80	-4.76%	2,388,300	0	0	16 18.60 16
3 tháng (2026-03-16)	0	0%	4,021,100	0	0	15 18.60 16
6 tháng (2025-12-15)	1.20	8.11%	15,315,000	0	0	14.80 19.20 16
12 tháng (2025-06-17)	4.10	34.45%	40,822,100	-200	-0.0	11.60 19.20 16
24 tháng (2024-06-24)	3.90	32.19%	76,284,072	-4,761	-0.1	9.60 19.20 16
36 tháng (2023-06-28)	3.92	32.46%	87,915,744	-364,298	-6.1	9.60 19.20 16
60 tháng (2021-07-08)	7.88	97.04%	122,984,682	-128,498	0.9	7.18 23.41 16

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

THỐNG KÊ GIAO DỊCH