CTCP Đầu tư Dầu khí Sao Mai - Bến Đình (psb)

6.40
0
(0%)
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
(2026-02-11) 		1.70 35.42% 7,766,900 -1,000 -0.0
4.80
9
6.40
2 tháng
(2026-01-12) 		1.60 32.65% 9,417,800 -1,000 -0.0
4.60
9
6.40
3 tháng
(2025-12-15) 		2 44.44% 10,200,800 -1,000 -0.0
4.40
9
6.40
6 tháng
(2025-09-15) 		1.80 38.30% 11,917,200 -1,000 -0.0
4.20
9
6.40
12 tháng
(2025-03-18) 		1.50 30% 22,942,600 -1,300 -0.0
3.30
9
6.40
24 tháng
(2024-03-25) 		0.50 8.33% 77,976,593 -11,500 -0.1
3.30
10.50
6.40
36 tháng
(2023-03-29) 		1.10 20.37% 85,059,430 -1,300 -0.1
3.30
10.50
6.40
60 tháng
(2021-04-08) 		-2.50 -27.78% 97,656,473 0 -0.0
3.30
12.90
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
4.50
 9,600 4.50 4.50 4.40 0 0 0
14/10/2025
4.50
 18,200 4.60 4.60 4.50 0 0 0
13/10/2025
4.50
 65,500 4.50 4.60 4.50 0 0 0
10/10/2025
4.50
 59,800 4.50 4.50 4.50 0 0 0
09/10/2025
4.50
 9,700 4.40 4.50 4.40 0 0 0
08/10/2025
4.50
 14,500 4.40 4.50 4.40 0 0 0
07/10/2025
4.40
 93,400 4.50 4.50 4.40 0 0 0
06/10/2025
4.40
 66,500 4.40 4.50 4.40 0 0 0
03/10/2025
4.40
 49,200 4.50 4.50 4.40 0 0 0
02/10/2025
4.50
 64,200 4.50 4.50 4.40 0 0 0
01/10/2025
4.50
 38,900 4.50 4.50 4.50 0 0 0
30/09/2025
4.50
 42,900 4.60 4.60 4.50 0 0 0
29/09/2025
4.50
 27,800 4.60 4.60 4.50 0 0 0
26/09/2025
4.60
 84,100 4.70 4.70 4.60 0 0 0
25/09/2025
4.70
 32,200 4.70 4.70 4.60 0 0 0
24/09/2025
4.70
 45,200 4.50 4.70 4.50 0 0 0
23/09/2025
4.60
 19,000 4.60 4.60 4.50 0 0 0
22/09/2025
4.60
 10,900 4.60 4.60 4.60 0 0 0
19/09/2025
4.60
 22,300 4.50 4.60 4.50 0 0 0
18/09/2025
4.50
 21,600 4.60 4.60 4.50 0 0 0
17/09/2025
4.50
 27,100 4.60 4.60 4.50 0 0 0
16/09/2025
4.60
 14,600 4.70 4.70 4.50 0 0 0
15/09/2025
4.70
 30,400 4.60 4.70 4.60 0 0 0
12/09/2025
4.60
 4,900 4.60 4.60 4.50 0 0 0
11/09/2025
4.60
 58,200 4.50 4.60 4.40 0 0 0
10/09/2025
4.50
 53,300 4.50 4.50 4.50 0 0 0
09/09/2025
4.50
 19,300 4.50 4.60 4.50 0 0 0
08/09/2025
4.60
 88,900 4.50 4.60 4.50 0 0 0
05/09/2025
4.60
 11,900 4.60 4.70 4.60 0 0 0
04/09/2025
4.60
 95,900 4.50 4.60 4.50 0 0 0
03/09/2025
4.50
 13,000 4.60 4.60 4.50 0 0 0
29/08/2025
4.50
 13,900 4.50 4.60 4.50 0 0 0
28/08/2025
4.50
 168,900 4.60 4.60 4.40 0 0 0
27/08/2025
4.60
 42,300 4.50 4.70 4.50 0 0 0
26/08/2025
4.50
 16,400 4.60 4.60 4.50 0 0 0
25/08/2025
4.50
 15,800 4.60 4.60 4.50 0 0 0
22/08/2025
4.50
 70,500 4.60 4.60 4.40 0 0 0
21/08/2025
4.50
 49,300 4.60 4.60 4.50 0 0 0
20/08/2025
4.60
 115,600 4.60 4.70 4.50 0 0 0
19/08/2025
4.70
 139,900 4.70 4.80 4.60 0 0 0
18/08/2025
4.70
 49,000 4.80 4.80 4.70 0 0 0
15/08/2025
4.80
 277,700 4.70 4.90 4.70 0 0 0
14/08/2025
4.70
 64,300 4.70 4.70 4.60 0 0 0
13/08/2025
4.80
 251,800 4.70 4.80 4.60 0 0 0
12/08/2025
4.70
 253,100 4.90 4.90 4.60 0 0 0
11/08/2025
4.80
 104,900 4.70 4.80 4.70 0 0 0
08/08/2025
4.60
 34,700 4.50 4.60 4.50 0 300 -0.0
07/08/2025
4.60
 101,600 4.70 4.70 4.50 0 0 0
06/08/2025
4.70
 380,900 4.60 4.70 4.60 0 0 0
05/08/2025
4.50
 79,700 4.60 4.60 4.50 0 0 0
04/08/2025
4.60
 75,100 4.50 4.60 4.50 0 0 0
01/08/2025
4.50
 7,600 4.50 4.60 4.50 0 0 0
31/07/2025
4.50
 52,300 4.50 4.50 4.50 0 0 0
30/07/2025
4.50
 111,200 4.40 4.60 4.40 0 0 0
29/07/2025
4.50
 110,300 4.70 4.70 4.50 0 0 0
28/07/2025
4.70
 157,900 4.70 4.70 4.60 0 0 0
25/07/2025
4.60
 104,400 4.70 4.80 4.60 0 0 0
24/07/2025
4.60
 159,300 4.50 4.70 4.40 0 0 0
23/07/2025
4.50
 113,800 4.50 4.50 4.40 0 0 0
22/07/2025
4.50
 135,200 4.60 4.60 4.40 0 0 0
21/07/2025
4.50
 49,200 4.70 4.70 4.50 0 0 0
18/07/2025
4.60
 86,900 4.60 4.70 4.60 0 0 0
17/07/2025
4.70
 122,600 4.70 4.80 4.60 0 0 0
16/07/2025
4.70
 73,000 4.60 4.70 4.60 0 0 0
15/07/2025
4.60
 230,600 4.50 4.70 4.50 0 0 0
14/07/2025
4.50
 38,900 4.50 4.60 4.50 0 0 0
11/07/2025
4.50
 50,400 4.50 4.60 4.50 0 0 0
10/07/2025
4.60
 30,800 4.60 4.60 4.50 0 0 0
09/07/2025
4.60
 143,200 4.50 4.60 4.50 0 0 0
08/07/2025
4.50
 105,400 4.50 4.60 4.50 0 0 0
07/07/2025
4.50
 24,800 4.60 4.60 4.40 0 0 0
04/07/2025
4.60
 94,400 4.50 4.60 4.50 0 0 0
03/07/2025
4.60
 125,800 4.60 4.60 4.50 0 0 0
02/07/2025
4.70
 33,500 4.70 4.70 4.50 0 0 0
01/07/2025
4.60
 55,000 4.60 4.60 4.50 0 0 0
30/06/2025
4.70
 53,700 4.70 4.70 4.60 0 0 0
27/06/2025
4.70
 44,800 4.70 4.70 4.50 0 0 0
26/06/2025
4.70
 48,400 4.70 4.70 4.50 0 0 0
25/06/2025
4.80
 115,200 4.80 4.90 4.60 0 0 0
24/06/2025
4.70
 179,800 5 5 4.60 0 0 0
23/06/2025
5
 274,800 4.90 5.10 4.90 0 0 0
20/06/2025
4.80
 89,500 4.90 5 4.70 0 0 0
19/06/2025
4.90
 60,000 4.90 5 4.70 0 0 0
18/06/2025
4.90
 232,700 4.90 5.10 4.80 0 0 0
17/06/2025
4.80
 284,400 4.90 4.90 4.50 0 0 0
16/06/2025
4.80
 262,800 4.80 5 4.70 0 0 0
13/06/2025
4.80
 278,100 4.40 4.80 4.40 0 0 0
12/06/2025
4.30
 84,000 4.20 4.40 4.20 0 0 0
11/06/2025
4.20
 24,800 4.20 4.20 4.20 0 0 0
10/06/2025
4.20
 51,200 4.20 4.30 4.10 0 0 0
09/06/2025
4.30
 17,200 4.40 4.40 4.20 0 0 0
06/06/2025
4.40
 99,600 4.20 4.40 4.20 0 0 0
05/06/2025
4.20
 43,000 4.20 4.20 4.10 0 0 0
04/06/2025
4.20
 129,200 4.20 4.20 4.10 0 0 0
03/06/2025
4.20
 89,200 4.10 4.30 4 0 0 0
02/06/2025
4.10
 68,400 4 4.20 4 0 0 0
30/05/2025
4.10
 99,100 4.10 4.10 4 0 0 0
29/05/2025
4.10
 7,700 4.10 4.10 4 0 0 0
28/05/2025
4
 63,300 4 4.10 3.90 0 0 0
27/05/2025
3.90
 67,300 4 4 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |