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)
04/02/2020
4.23
 2,800 4.70 4.70 4.23 0 100 -0.0
03/02/2020
4.70
 200 4.50 4.70 4.67 0 0 0
31/01/2020
4.50
 0 4.50 4.50 4.50 0 0 0
30/01/2020
4.50
 800 4.60 4.60 4.20 0 0 0
22/01/2020
4.60
 0 4.60 4.60 4.60 0 0 0
21/01/2020
4.60
 300 4.26 4.63 4.60 0 100 -0.0
20/01/2020
4.26
 300 4.60 4.60 4.26 0 0 0
17/01/2020
4.60
 100 4.30 4.60 4.60 0 0 0
16/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
15/01/2020
4.30
 400 4.73 4.73 4.30 0 0 0
14/01/2020
4.73
 600 4.87 4.87 4.40 0 0 0
13/01/2020
4.87
 0 4.87 4.87 4.87 0 0 0
10/01/2020
4.87
 200 4.53 4.87 4.53 0 0 0
09/01/2020
4.53
 61 4.53 4.53 4.53 0 0 0
08/01/2020
4.53
 0 4.53 4.53 4.53 0 0 0
07/01/2020
4.53
 0 4.53 4.53 4.53 0 0 0
06/01/2020
4.53
 0 4.53 4.53 4.53 0 0 0
03/01/2020
4.53
 400 4.20 4.53 4.46 0 0 0
02/01/2020
4.20
 0 4.20 4.20 4.20 0 0 0
31/12/2019
4.20
 290 4.53 4.53 4.20 0 190 -0.0
30/12/2019
4.53
 100 4.20 4.53 4.53 0 0 0
27/12/2019
4.20
 12,100 4.09 4.50 4.20 0 0 0
26/12/2019
4.09
 200 4.43 4.43 4.09 0 100 -0.0
25/12/2019
4.43
 40 4.43 4.43 4.43 0 0 0
24/12/2019
4.43
 400 4.53 4.53 4.09 0 100 -0.0
23/12/2019
4.53
 100 4.26 4.53 4.53 0 0 0
20/12/2019
4.26
 0 4.26 4.26 4.26 0 0 0
19/12/2019
4.26
 200 4.20 4.26 3.79 0 100 -0.0
18/12/2019
4.20
 400 4.20 4.20 3.96 0 100 -0.0
17/12/2019
4.20
 0 4.20 4.20 4.20 0 0 0
16/12/2019
4.20
 0 4.20 4.20 4.20 0 0 0
13/12/2019
4.20
 0 4.20 4.20 4.20 0 0 0
12/12/2019
4.20
 140 4.03 4.20 4.20 0 0 0
11/12/2019
4.03
 0 4.03 4.03 4.03 0 0 0
10/12/2019
4.03
 0 4.03 4.03 4.03 0 0 0
09/12/2019
4.03
 0 4.03 4.03 4.03 0 0 0
06/12/2019
4.03
 0 4.03 4.03 4.03 0 0 0
05/12/2019
4.03
 0 4.03 4.03 4.03 0 0 0
04/12/2019
4.03
 0 4.03 4.03 4.03 0 0 0
03/12/2019
4.03
 0 4.03 4.03 4.03 0 0 0
02/12/2019
4.03
 100 4.26 4.26 4.03 0 100 -0.0
29/11/2019
4.26
 100 4.03 4.26 4.26 0 0 0
28/11/2019
4.03
 300 4.06 4.06 3.93 0 100 -0.0
27/11/2019
4.06
 0 4.06 4.06 4.06 0 0 0
26/11/2019
4.06
 400 4.06 4.06 4.06 400 0 0.0
25/11/2019
4.06
 10,800 4.06 4.06 4.06 9,700 10,800 -0.0
22/11/2019
4.06
 22,200 4.20 4.20 4.06 8,500 22,200 -0.2
21/11/2019
4.20
 2,600 4.20 4.20 4.20 0 2,600 -0.0
20/11/2019
4.20
 100 4.20 4.20 4.20 100 0 0.0
19/11/2019
4.20
 16,700 4.30 4.30 4.06 0 100 -0.0
18/11/2019
4.30
 100 4.06 4.30 4.30 0 0 0
15/11/2019
4.06
 3,080 4.33 4.33 4.06 3,000 0 0.0
14/11/2019
4.33
 100 3.99 4.33 4.33 0 0 0
13/11/2019
3.99
 100 4.33 4.33 3.99 0 100 -0.0
12/11/2019
4.33
 0 4.33 4.33 4.33 0 0 0
11/11/2019
4.33
 240 4.20 4.33 3.99 0 100 -0.0
08/11/2019
4.20
 900 4.20 4.20 4.20 900 0 0.0
07/11/2019
4.20
 2,500 4.63 4.63 4.20 0 100 -0.0
06/11/2019
4.63
 0 4.63 4.63 4.63 0 0 0
05/11/2019
4.63
 200 4.53 4.63 4.13 0 100 -0.0
04/11/2019
4.53
 200 4.40 4.53 4.06 0 100 -0.0
01/11/2019
4.40
 100 4.06 4.40 4.40 0 0 0
31/10/2019
4.06
 600 4.06 4.06 4.06 0 0 0
30/10/2019
4.06
 0 4.06 4.06 4.06 0 0 0
29/10/2019
4.06
 0 4.06 4.06 4.06 0 0 0
28/10/2019
4.06
 0 4.06 4.06 4.06 0 0 0
25/10/2019
4.06
 0 4.06 4.06 4.06 0 0 0
24/10/2019
4.06
 2,500 4.06 4.09 4.06 1,000 0 0.0
23/10/2019
4.06
 5,100 4.06 4.09 4.06 5,100 0 0.1
22/10/2019
4.06
 4,100 4.06 4.06 4.06 3,800 0 0.0
21/10/2019
4.06
 4,500 4.03 4.40 4.03 1,000 0 0.0
18/10/2019
4.03
 2,100 4.03 4.03 4.03 2,100 0 0.0
17/10/2019
4.03
 400 4.03 4.03 4.03 0 0 0
16/10/2019
4.03
 0 4.03 4.03 4.03 0 0 0
15/10/2019
4.03
 3,300 4.03 4.03 4.03 3,300 0 0.0
14/10/2019
4.03
 2,400 3.86 4.03 4.03 0 2,100 -0.0
11/10/2019
3.86
 0 3.86 3.86 3.86 0 0 0
10/10/2019
3.86
 1,100 4.03 4.03 3.86 500 0 0.0
09/10/2019
4.03
 40 4.03 4.03 4.03 0 0 0
08/10/2019
4.03
 920 4.03 4.03 4.03 900 0 0.0
07/10/2019
4.03
 700 4.03 4.03 4.03 400 0 0.0
04/10/2019
4.03
 0 4.03 4.03 4.03 0 0 0
03/10/2019
4.03
 1,200 4.03 4.03 4.03 1,200 0 0.0
02/10/2019
4.03
 1,200 4.20 4.20 4.03 0 0 0
01/10/2019
4.20
 0 4.20 4.20 4.20 0 0 0
30/09/2019
4.20
 1,000 4.20 4.20 4.20 1,000 0 0.0
27/09/2019
4.20
 2,900 4.23 4.23 4.20 2,700 0 0.0
26/09/2019
4.23
 7,400 3.86 4.23 4.06 0 0 0
25/09/2019
3.86
 100 4.20 4.20 3.86 0 100 -0.0
24/09/2019
4.20
 300 4.33 4.33 3.93 0 100 -0.0
23/09/2019
4.33
 0 4.33 4.33 4.33 0 0 0
20/09/2019
4.33
 80 4.33 4.33 4.33 0 0 0
19/09/2019
4.33
 0 4.33 4.33 4.33 0 0 0
18/09/2019
4.33
 0 4.33 4.33 4.33 0 0 0
17/09/2019
4.33
 200 4.06 4.33 4.33 0 0 0
16/09/2019
4.06
 0 4.06 4.06 4.06 0 0 0
13/09/2019
4.06
 0 4.06 4.06 4.06 0 0 0
12/09/2019
4.06
 0 4.06 4.06 4.06 0 0 0
11/09/2019
4.06
 0 4.06 4.06 4.06 0 0 0
10/09/2019
4.06
 1,015 4.33 4.33 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |