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)
26/06/2020
3.50
 3,000 3.46 3.50 3.50 0 0 0
25/06/2020
3.46
 1,000 3.50 3.50 3.46 0 0 0
24/06/2020
3.50
 2,500 3.46 3.50 3.50 0 0 0
23/06/2020
3.46
 10,000 3.46 3.46 3.46 0 0 0
22/06/2020
3.46
 3,100 3.35 3.46 3.46 0 0 0
19/06/2020
3.35
 0 3.35 3.35 3.35 0 0 0
18/06/2020
3.35
 100 3.32 3.35 3.35 0 0 0
17/06/2020
3.32
 75,500 3.32 3.32 3.32 0 0 0
16/06/2020
3.32
 800 3.32 3.32 3.32 0 0 0
15/06/2020
3.32
 2,900 3.32 3.35 3.32 0 1,800 -0.0
12/06/2020
3.32
 500 3.39 3.39 3.32 0 0 0
11/06/2020
3.39
 500 3.46 3.46 3.39 0 0 0
10/06/2020
3.46
 2,100 3.39 3.46 3.46 0 0 0
09/06/2020
3.39
 9,200 3.39 3.39 3.39 1,700 0 0.0
08/06/2020
3.39
 2,000 3.50 3.50 3.35 0 0 0
05/06/2020
3.50
 10,600 3.53 3.53 3.35 0 0 0
04/06/2020
3.53
 0 3.53 3.53 3.53 0 0 0
03/06/2020
3.53
 0 3.53 3.53 3.53 0 0 0
02/06/2020
3.53
 600 3.50 3.53 3.46 0 0 0
01/06/2020
3.50
 2,500 3.64 3.64 3.42 0 0 0
29/05/2020
3.64
 0 3.64 3.64 3.64 0 0 0
28/05/2020
3.64
 1,000 3.64 3.64 3.64 0 0 0
27/05/2020
3.64
 1,900 3.42 3.64 3.64 0 0 0
26/05/2020
3.42
 100 3.64 3.64 3.42 0 0 0
25/05/2020
3.64
 0 3.64 3.64 3.64 0 0 0
22/05/2020
3.64
 0 3.64 3.64 3.64 0 0 0
21/05/2020
3.64
 4,100 3.64 3.64 3.64 2,000 0 0.0
20/05/2020
3.64
 0 3.64 3.64 3.64 0 0 0
19/05/2020
3.64
 400 3.61 3.64 3.64 0 0 0
18/05/2020
3.61
 0 3.61 3.61 3.61 0 0 0
15/05/2020
3.61
 0 3.61 3.61 3.61 0 0 0
14/05/2020
3.61
 13,100 3.61 3.64 3.57 6,900 0 0.1
13/05/2020
3.61
 6,800 3.53 3.64 3.61 0 0 0
12/05/2020
3.53
 2,000 3.64 3.64 3.53 0 0 0
11/05/2020
3.64
 100 3.46 3.64 3.64 0 0 0
08/05/2020
3.46
 1,000 3.46 3.46 3.46 0 0 0
07/05/2020
3.46
 200 3.64 3.64 3.46 200 0 0.0
06/05/2020
3.64
 0 3.64 3.64 3.64 0 0 0
05/05/2020
3.64
 0 3.64 3.64 3.64 0 0 0
04/05/2020
3.64
 1 3.64 3.64 3.64 0 0 0
29/04/2020
3.64
 0 3.64 3.64 3.64 0 0 0
28/04/2020
3.64
 3,500 3.64 3.64 3.64 3,500 0 0.0
27/04/2020
3.64
 2,600 3.75 3.75 3.42 0 100 0
24/04/2020
3.75
 200 3.79 3.79 3.46 0 100 -0.0
23/04/2020
3.79
 1,600 3.93 3.93 3.57 0 100 -0.0
22/04/2020
3.93
 200 3.64 3.93 3.32 0 100 -0.0
21/04/2020
3.64
 100 3.50 3.64 3.64 0 0 0
20/04/2020
3.50
 1,000 3.64 3.64 3.50 0 0 0
17/04/2020
3.64
 1,200 3.46 3.64 3.46 0 0 0
16/04/2020
3.46
 0 3.46 3.46 3.46 0 0 0
15/04/2020
3.46
 200 3.46 3.46 3.46 200 0 0.0
14/04/2020
3.46
 7,200 3.64 3.64 3.46 2,100 0 0.0
13/04/2020
3.64
 2,100 3.57 3.64 3.64 0 0 0
10/04/2020
3.57
 200 3.61 3.61 3.32 0 100 -0.0
09/04/2020
3.61
 200 3.53 3.61 3.24 0 100 -0.0
08/04/2020
3.53
 200 3.35 3.53 3.06 0 100 -0.0
07/04/2020
3.35
 200 3.13 3.35 2.88 0 100 -0.0
06/04/2020
3.13
 100 2.88 3.13 3.13 0 0 0
03/04/2020
2.88
 100 3.13 3.13 2.88 0 100 -0.0
01/04/2020
3.13
 100 3.42 3.42 3.13 0 100 -0.0
31/03/2020
3.42
 300 3.28 3.42 2.95 0 100 -0.0
30/03/2020
3.28
 5,200 3.46 3.46 3.28 5,200 0 0.0
27/03/2020
3.46
 29,100 3.28 3.46 3.28 18,700 0 0.2
26/03/2020
3.28
 18,700 3.64 3.64 3.28 2,200 0 0.0
25/03/2020
3.64
 2,700 3.61 3.64 3.61 2,200 0 0.0
24/03/2020
3.61
 1,100 3.61 3.61 3.28 0 100 -0.0
23/03/2020
3.61
 100 3.97 3.97 3.61 0 100 -0.0
20/03/2020
3.97
 200 4.01 4.01 3.61 0 100 -0.0
19/03/2020
4.01
 210 4.01 4.01 3.61 10 100 -0.0
18/03/2020
4.01
 200 3.86 4.01 3.61 0 100 -0.0
17/03/2020
3.86
 200 4.26 4.26 3.86 0 100 -0.0
16/03/2020
4.26
 200 3.93 4.26 3.61 0 100 -0.0
13/03/2020
3.93
 200 3.64 3.93 3.32 0 100 -0.0
12/03/2020
3.64
 100 4.01 4.01 3.64 0 100 -0.0
11/03/2020
4.01
 200 3.93 4.01 3.61 0 100 -0.0
10/03/2020
3.93
 172 4.37 4.37 3.93 0 100 -0.0
09/03/2020
4.37
 700 4.01 4.37 3.93 600 0 0.0
06/03/2020
4.01
 200 4.37 4.37 4.01 200 100 0.0
05/03/2020
4.37
 3,100 4.01 4.37 4.01 3,000 0 0.0
04/03/2020
4.01
 8,140 3.97 4.01 3.97 2,100 0 0.0
03/03/2020
3.97
 2,100 3.97 3.97 3.61 0 100 -0.0
02/03/2020
3.97
 10 3.97 3.97 3.97 0 0 0
28/02/2020
3.97
 0 3.97 3.97 3.97 0 0 0
27/02/2020
3.97
 0 3.97 3.97 3.97 0 0 0
26/02/2020
3.97
 0 3.97 3.97 3.97 0 0 0
25/02/2020
3.97
 1,000 4.26 4.26 3.97 0 0 0
24/02/2020
4.26
 100 4.74 4.74 4.26 0 100 -0.0
21/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
20/02/2020
4.74
 1,000 4.44 4.74 4.41 0 0 0
19/02/2020
4.44
 0 4.44 4.44 4.44 0 0 0
18/02/2020
4.44
 0 4.44 4.44 4.44 0 0 0
17/02/2020
4.44
 800 4.12 4.44 4.01 0 100 -0.0
14/02/2020
4.12
 200 4.30 4.30 4.12 0 0 0
13/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
13/02/2020
4.30
 720 4.26 4.37 4.30 0 0 0
12/02/2020
4.26
 100 4.26 4.26 4.26 0 0 0
11/02/2020
4.26
 100 4.26 4.26 4.26 0 100 -0.0
10/02/2020
4.26
 300 3.99 4.26 4.03 0 0 0
07/02/2020
3.99
 50 3.99 3.99 3.99 0 0 0
06/02/2020
3.99
 3,100 4.23 4.23 3.99 0 0 0
05/02/2020
4.23
 0 4.23 4.23 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |