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)
14/04/2020
2.10
 570 2.10 2.10 2.10 0 0 0
13/04/2020
2.10
 0 2.10 2.10 2.10 0 0 0
10/04/2020
2.10
 200 2 2.10 2.10 0 0 0
09/04/2020
2
 0 2 2 2 0 0 0
08/04/2020
2
 3,500 1.90 2 2 0 0 0
07/04/2020
1.90
 0 1.90 1.90 1.90 0 0 0
06/04/2020
1.90
 5,900 2 2 1.90 0 0 0
03/04/2020
2
 10 2 2 2 0 0 0
01/04/2020
2
 0 2 2 2 0 0 0
31/03/2020
2
 0 2 2 2 0 0 0
30/03/2020
2
 0 2 2 2 0 0 0
27/03/2020
2
 100 1.90 2 2 0 0 0
26/03/2020
1.90
 0 1.90 1.90 1.90 0 0 0
25/03/2020
1.90
 0 1.90 1.90 1.90 0 0 0
24/03/2020
1.90
 400 1.80 1.90 1.90 0 0 0
23/03/2020
1.80
 5,700 1.70 1.80 1.80 0 0 0
20/03/2020
1.70
 1,500 1.70 1.80 1.70 0 0 0
19/03/2020
1.70
 100 1.80 1.80 1.70 0 100 -0.0
18/03/2020
1.80
 690 1.80 1.80 1.80 0 0 0
17/03/2020
1.80
 100 1.80 1.80 1.80 0 0 0
16/03/2020
1.80
 200 1.80 1.80 1.70 0 0 0
13/03/2020
1.80
 200 2 2 1.80 0 200 -0.0
12/03/2020
2
 700 2.20 2.20 2 0 400 -0.0
11/03/2020
2.20
 5 2.20 2.20 2.20 0 0 0
10/03/2020
2.20
 0 2.20 2.20 2.20 0 0 0
09/03/2020
2.20
 0 2.20 2.20 2.20 0 0 0
06/03/2020
2.20
 0 2.20 2.20 2.20 0 0 0
05/03/2020
2.20
 3,100 2.10 2.30 2.20 0 0 0
04/03/2020
2.10
 0 2.10 2.10 2.10 0 0 0
03/03/2020
2.10
 0 2.10 2.10 2.10 0 0 0
02/03/2020
2.10
 0 2.10 2.10 2.10 0 0 0
28/02/2020
2.10
 0 2.10 2.10 2.10 0 0 0
27/02/2020
2.10
 0 2.10 2.10 2.10 0 0 0
26/02/2020
2.10
 0 2.10 2.10 2.10 0 0 0
25/02/2020
2.10
 240 2 2.10 2.10 0 0 0
24/02/2020
2
 0 2 2 2 0 0 0
21/02/2020
2
 0 2 2 2 0 0 0
20/02/2020
2
 100 2 2 2 0 0 0
19/02/2020
2
 100 1.90 2 2 0 0 0
18/02/2020
1.90
 0 1.90 1.90 1.90 0 0 0
17/02/2020
1.90
 100 2.10 2.10 1.90 0 100 -0.0
14/02/2020
2.10
 100 2 2.10 2.10 0 0 0
13/02/2020
2
 3,300 1.90 2 2 400 0 0.0
12/02/2020
1.90
 100 2 2 1.90 0 0 0
11/02/2020
2
 0 2 2 2 0 0 0
10/02/2020
2
 0 2 2 2 0 0 0
07/02/2020
2
 50 2 2 2 0 0 0
06/02/2020
2
 6,000 2 2 2 0 0 0
05/02/2020
2
 0 2 2 2 0 0 0
04/02/2020
2
 0 2 2 2 0 0 0
03/02/2020
2
 0 2 2 2 0 0 0
31/01/2020
2
 100 2 2 2 0 0 0
30/01/2020
2
 0 2 2 2 0 0 0
22/01/2020
2
 8,425 1.90 2 2 0 0 0
21/01/2020
1.90
 100 2 2 1.90 0 0 0
20/01/2020
2
 0 2 2 2 0 0 0
17/01/2020
2
 0 2 2 2 0 0 0
16/01/2020
2
 0 2 2 2 0 0 0
15/01/2020
2
 2,025 2.10 2.10 1.90 0 0 0
14/01/2020
2.10
 0 2.10 2.10 2.10 0 0 0
13/01/2020
2.10
 3,000 2 2.10 2.10 0 0 0
10/01/2020
2
 0 2 2 2 0 0 0
09/01/2020
2
 200 2.10 2.10 2 0 0 0
08/01/2020
2.10
 400 2 2.10 2.10 0 0 0
07/01/2020
2
 100 2 2 2 0 0 0
06/01/2020
2
 0 2 2 2 0 0 0
03/01/2020
2
 90 2 2 2 0 0 0
02/01/2020
2
 0 2 2 2 0 0 0
31/12/2019
2
 1,500 2 2.10 2 0 0 0
30/12/2019
2
 225 2.10 2.10 2 0 0 0
27/12/2019
2.10
 0 2.10 2.10 2.10 0 0 0
26/12/2019
2.10
 175 2.20 2.20 2.10 0 0 0
25/12/2019
2.20
 1,290 2.30 2.40 2.20 0 0 0
24/12/2019
2.30
 0 2.30 2.30 2.30 0 0 0
23/12/2019
2.30
 300 2.30 2.30 2.30 0 0 0
20/12/2019
2.30
 0 2.30 2.30 2.30 0 0 0
19/12/2019
2.30
 700 2.30 2.30 2.30 0 0 0
18/12/2019
2.30
 36 2.30 2.30 2.30 0 0 0
17/12/2019
2.30
 900 2.20 2.30 2.30 0 0 0
16/12/2019
2.20
 1,000 2.20 2.20 2.20 0 0 0
13/12/2019
2.20
 0 2.20 2.20 2.20 0 0 0
12/12/2019
2.20
 0 2.20 2.20 2.20 0 0 0
11/12/2019
2.20
 200 2.30 2.30 2.20 0 0 0
10/12/2019
2.30
 0 2.30 2.30 2.30 0 0 0
09/12/2019
2.30
 0 2.30 2.30 2.30 0 0 0
06/12/2019
2.30
 0 2.30 2.30 2.30 0 0 0
05/12/2019
2.30
 100 2.30 2.30 2.30 100 0 0.0
04/12/2019
2.30
 90 2.30 2.30 2.30 0 0 0
03/12/2019
2.30
 0 2.30 2.30 2.30 0 0 0
02/12/2019
2.30
 0 2.30 2.30 2.30 0 0 0
29/11/2019
2.30
 600 2.30 2.30 2.30 0 0 0
28/11/2019
2.30
 90 2.30 2.30 2.30 0 0 0
27/11/2019
2.30
 0 2.30 2.30 2.30 0 0 0
26/11/2019
2.30
 3,310 2.40 2.40 2.20 0 0 0
25/11/2019
2.40
 0 2.40 2.40 2.40 0 0 0
22/11/2019
2.40
 2,200 2.30 2.40 2.40 0 0 0
21/11/2019
2.30
 0 2.30 2.30 2.30 0 0 0
20/11/2019
2.30
 0 2.30 2.30 2.30 0 0 0
19/11/2019
2.30
 200 2.40 2.40 2.30 0 0 0
18/11/2019
2.40
 3,500 2.40 2.40 2.40 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |