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

16.70
0.20
(1.21%)
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
(2025-11-05) 		0.90 5.77% 5,069,400 0 0
15.40
16.90
16.70
2 tháng
(2025-10-06) 		3 22.22% 9,112,300 0 0
13.30
16.90
16.70
3 tháng
(2025-09-08) 		3.40 25.95% 10,931,100 -200 -0.0
13.10
16.90
16.70
6 tháng
(2025-06-09) 		4.60 38.66% 24,013,300 -200 -0.0
11.60
16.90
16.70
12 tháng
(2024-12-10) 		4.58 38.45% 52,812,952 -4,736 -0.1
9.60
16.90
16.70
24 tháng
(2023-12-18) 		5.20 45.99% 65,523,983 -4,767 -0.1
9.60
16.90
16.70
36 tháng
(2022-12-21) 		5.28 47.04% 78,393,438 -373,398 -6.2
9.39
16.90
16.70
60 tháng
(2020-12-31) 		9.35 130.73% 116,298,841 -100,566 1.7
7.10
23.41
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
4.55
 0 4.55 4.55 4.55 0 0 0
21/09/2018
4.55
 518 4.87 4.87 4.55 0 100 -0.0
20/09/2018
4.87
 100 4.64 4.87 4.87 0 0 0
19/09/2018
4.64
 4,100 4.58 4.64 4.64 4,100 0 0.1
18/09/2018
4.58
 1,000 4.58 4.58 4.58 0 0 0
17/09/2018
4.58
 10 4.58 4.58 4.58 0 0 0
14/09/2018
4.58
 0 4.58 4.58 4.58 0 0 0
13/09/2018
4.58
 40 4.58 4.58 4.58 0 0 0
12/09/2018
4.58
 0 4.58 4.58 4.58 0 0 0
11/09/2018
4.58
 0 4.58 4.58 4.58 0 0 0
10/09/2018
4.58
 0 4.58 4.58 4.58 0 0 0
07/09/2018
4.58
 0 4.58 4.58 4.58 0 0 0
06/09/2018
4.58
 0 4.58 4.58 4.58 0 0 0
05/09/2018
4.58
 600 4.58 4.58 4.58 100 0 0.0
04/09/2018
4.58
 5,900 4.58 4.58 4.58 5,400 0 0.1
31/08/2018
4.58
 0 4.58 4.58 4.58 0 0 0
30/08/2018
4.58
 1,420 4.58 4.58 4.58 1,400 0 0.0
29/08/2018
4.58
 1,400 4.58 4.58 4.58 100 0 0.0
28/08/2018
4.58
 5,400 4.58 4.58 4.58 5,400 0 0.1
27/08/2018
4.58
 5,400 4.58 4.58 4.58 3,700 0 0.1
24/08/2018
4.58
 100 4.28 4.58 4.58 0 0 0
23/08/2018
4.28
 30 4.28 4.28 4.28 0 0 0
22/08/2018
4.28
 110 4.58 4.58 4.28 0 100 -0.0
21/08/2018
4.58
 13,800 4.58 4.58 4.58 13,800 0 0.2
20/08/2018
4.58
 200 4.58 4.58 4.28 0 100 -0.0
17/08/2018
4.58
 2,000 4.58 4.58 4.58 2,000 0 0.0
16/08/2018
4.58
 9,700 4.58 4.58 4.58 9,700 0 0.1
15/08/2018
4.58
 2,200 4.58 4.58 4.58 2,200 0 0.0
14/08/2018
4.58
 400 4.58 4.87 4.32 0 100 -0.0
13/08/2018
4.58
 0 4.58 4.58 4.58 0 0 0
10/08/2018
4.58
 15,000 4.87 4.87 4.58 15,000 0 0.2
09/08/2018
4.87
 100 4.51 4.87 4.87 0 0 0
08/08/2018
4.51
 400 4.68 4.68 4.51 400 0 0.0
07/08/2018
4.68
 200 4.51 4.68 4.19 0 100 -0.0
06/08/2018
4.51
 100 4.25 4.51 4.51 0 0 0
03/08/2018
4.25
 100 4.51 4.51 4.25 100 0 0.0
02/08/2018
4.51
 600 4.28 4.58 4.51 0 0 0
01/08/2018
4.28
 100 4.51 4.51 4.28 0 100 -0.0
31/07/2018
4.51
 200 4.58 4.58 4.15 0 100 -0.0
30/07/2018
4.58
 100 4.41 4.58 4.58 0 0 0
27/07/2018
4.41
 10,300 4.25 4.58 4.38 10,000 0 0.1
26/07/2018
4.25
 4,800 4.41 4.58 4.25 3,700 0 0.0
25/07/2018
4.41
 3,500 4.68 4.68 4.38 0 0 0
24/07/2018
4.68
 0 4.68 4.68 4.68 0 0 0
23/07/2018
4.68
 200 4.68 4.68 4.28 0 100 -0.0
20/07/2018
4.68
 1,300 4.51 4.68 4.51 1,200 0 0.0
19/07/2018
4.51
 500 4.48 4.71 4.51 0 0 0
18/07/2018
4.48
 2,700 4.74 4.74 4.45 0 0 0
17/07/2018
4.74
 100 4.58 4.74 4.74 0 0 0
16/07/2018
4.58
 1,100 4.55 4.64 4.19 0 100 -0.0
13/07/2018
4.55
 100 4.19 4.55 4.55 0 0 0
12/07/2018
4.19
 0 4.19 4.19 4.19 0 0 0
11/07/2018
4.19
 100 4.61 4.61 4.19 0 100 -0.0
10/07/2018
4.61
 200 4.58 4.61 4.15 0 100 -0.0
09/07/2018
4.58
 0 4.58 4.58 4.58 0 0 0
06/07/2018
4.58
 200 4.84 4.84 4.38 0 100 -0.0
05/07/2018
4.84
 200 4.64 4.84 4.19 0 100 -0.0
04/07/2018
4.64
 200 4.32 4.64 3.96 0 100 -0.0
03/07/2018
4.32
 100 3.92 4.32 4.32 0 0 0
02/07/2018
3.92
 0 3.92 3.92 3.92 0 0 0
29/06/2018
3.92
 100 4.32 4.32 3.92 0 100 -0.0
28/06/2018
4.32
 0 4.32 4.32 4.32 0 0 0
27/06/2018
4.32
 100 4.74 4.74 4.32 0 100 -0.0
26/06/2018
4.74
 300 4.55 4.74 4.15 0 100 -0.0
25/06/2018
4.55
 100 4.15 4.55 4.55 0 0 0
22/06/2018
4.15
 100 4.58 4.58 4.15 0 100 -0.0
21/06/2018
4.58
 0 4.58 4.58 4.58 0 0 0
20/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
20/06/2018
4.58
 500 4.33 4.58 4.58 0 0 0
19/06/2018
4.33
 0 4.33 4.33 4.33 0 0 0
18/06/2018
4.33
 1,200 4.33 4.36 4.33 900 0 0.0
15/06/2018
4.33
 10 4.33 4.33 4.33 0 0 0
14/06/2018
4.33
 0 4.33 4.33 4.33 0 0 0
13/06/2018
4.33
 0 4.33 4.33 4.33 0 0 0
12/06/2018
4.33
 710 4.33 4.36 4.33 500 0 0.0
11/06/2018
4.33
 1,306 4.41 4.41 4.33 200 0 0.0
08/06/2018
4.41
 530 4.36 4.41 4.28 0 300 -0.0
07/06/2018
4.36
 0 4.36 4.36 4.36 0 0 0
06/06/2018
4.36
 0 4.36 4.36 4.36 0 0 0
05/06/2018
4.36
 300 4.39 4.39 4.36 300 0 0.0
04/06/2018
4.39
 0 4.39 4.39 4.39 0 0 0
01/06/2018
4.39
 300 4.31 4.39 4.39 0 0 0
31/05/2018
4.31
 4,700 4.31 4.31 4.31 0 0 0
30/05/2018
4.31
 0 4.31 4.31 4.31 0 0 0
29/05/2018
4.31
 0 4.31 4.31 4.31 0 0 0
28/05/2018
4.31
 0 4.31 4.31 4.31 0 0 0
25/05/2018
4.31
 1,100 4.31 4.31 4.31 0 0 0
24/05/2018
4.31
 2,000 4.31 4.31 4.31 1,900 0 0.0
23/05/2018
4.31
 5,600 4.50 4.50 4.31 1,600 0 0.0
22/05/2018
4.50
 4,700 4.31 4.50 4.31 1,500 0 0.0
21/05/2018
4.31
 2,000 4.66 4.66 4.22 0 100 -0.0
18/05/2018
4.66
 100 4.25 4.66 4.66 0 0 0
17/05/2018
4.25
 0 4.25 4.25 4.25 0 0 0
16/05/2018
4.25
 0 4.25 4.25 4.25 0 0 0
15/05/2018
4.25
 0 4.25 4.25 4.25 0 0 0
14/05/2018
4.25
 0 4.25 4.25 4.25 0 0 0
11/05/2018
4.25
 0 4.25 4.25 4.25 0 0 0
10/05/2018
4.25
 0 4.25 4.25 4.25 0 0 0
09/05/2018
4.25
 200 4.52 4.52 4.25 0 0 0
08/05/2018
4.52
 0 4.52 4.52 4.52 0 0 0
07/05/2018
4.52
 600 4.20 4.52 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |