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

4.80
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
(2025-12-29) 		-0.20 -4.08% 1,719,100 0 0
4.70
5.20
4.80
2 tháng
(2025-12-01) 		0.30 6.82% 2,039,100 0 0
4.30
5.20
4.80
3 tháng
(2025-10-30) 		0.40 9.30% 2,584,000 0 0
4.20
5.20
4.80
6 tháng
(2025-08-01) 		0.20 4.44% 6,290,100 -300 -0.0
4.20
5.20
4.80
12 tháng
(2025-02-03) 		-1.10 -18.97% 22,116,845 -300 -0.0
3.30
6.50
4.80
24 tháng
(2024-02-15) 		-1.40 -22.95% 69,885,623 -10,500 -0.1
3.30
10.50
4.80
36 tháng
(2023-02-13) 		-1.20 -20.34% 83,754,338 -300 -0.0
3.30
10.50
4.80
60 tháng
(2021-02-23) 		-2.30 -32.86% 89,728,531 1,000 -0.0
3.30
12.90
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2018
3.60
 3,400 3.60 3.60 3.60 0 0 0
12/06/2018
3.60
 100 3.60 3.60 3.60 0 0 0
11/06/2018
3.60
 400 3.40 3.60 3.60 0 0 0
08/06/2018
3.40
 0 3.40 3.40 3.40 0 0 0
07/06/2018
3.40
 1,050 3.40 3.40 3.40 0 0 0
06/06/2018
3.40
 3,600 3.70 3.70 3.40 0 0 0
05/06/2018
3.70
 1,000 3.60 3.70 3.60 0 0 0
04/06/2018
3.60
 0 3.60 3.60 3.60 0 0 0
01/06/2018
3.60
 400 3.60 3.60 3.60 0 0 0
31/05/2018
3.60
 2,000 3.30 3.60 3.60 0 0 0
30/05/2018
3.30
 9 3.30 3.30 3.30 0 0 0
29/05/2018
3.30
 2,899 3.50 3.50 3.30 0 0 0
28/05/2018
3.50
 99 3.50 3.50 3.50 0 0 0
25/05/2018
3.50
 4,000 3.50 3.50 3.50 0 0 0
24/05/2018
3.50
 0 3.50 3.50 3.50 0 0 0
23/05/2018
3.50
 1,000 3.70 3.70 3.50 0 0 0
22/05/2018
3.70
 0 3.70 3.70 3.70 0 0 0
21/05/2018
3.70
 1,162 3.80 3.80 3.70 0 0 0
18/05/2018
3.80
 400 3.70 3.80 3.80 0 0 0
17/05/2018
3.70
 1,175 3.60 3.70 3.70 0 0 0
16/05/2018
3.60
 200 3.60 3.60 3.50 0 0 0
15/05/2018
3.60
 1,530 3.60 3.60 3.60 0 0 0
14/05/2018
3.60
 5 3.60 3.60 3.60 0 0 0
11/05/2018
3.60
 30 3.60 3.60 3.60 0 0 0
10/05/2018
3.60
 39 3.60 3.60 3.60 0 0 0
09/05/2018
3.60
 500 3.60 3.60 3.60 0 0 0
08/05/2018
3.60
 120 3.60 3.60 3.60 0 0 0
07/05/2018
3.60
 1,875 3.60 3.60 3.60 0 0 0
04/05/2018
3.60
 50 3.60 3.60 3.60 0 0 0
03/05/2018
3.60
 0 3.80 3.60 3.60 0 0 0
02/05/2018
3.80
 4,605 3.50 3.80 3.50 0 0 0
27/04/2018
3.50
 1,000 3.80 3.80 3.50 0 0 0
26/04/2018
3.80
 0 3.80 3.80 3.80 0 0 0
24/04/2018
3.80
 100 3.50 3.80 3.80 0 0 0
23/04/2018
3.50
 2,200 3.60 3.70 3.50 0 0 0
20/04/2018
3.60
 0 3.60 3.60 3.60 0 0 0
19/04/2018
3.60
 1,980 3.70 3.70 3.60 0 0 0
18/04/2018
3.70
 475 3.60 4.10 3.70 0 0 0
17/04/2018
3.60
 1,011 3.90 3.90 3.60 0 0 0
16/04/2018
3.90
 0 3.90 3.90 3.90 0 0 0
13/04/2018
3.90
 0 3.90 3.90 3.90 0 0 0
12/04/2018
3.90
 100 3.60 3.90 3.90 0 0 0
11/04/2018
3.60
 0 3.60 3.60 3.60 0 0 0
10/04/2018
3.60
 105 3.60 3.60 3.60 0 0 0
09/04/2018
3.60
 930 3.60 3.60 3.60 0 0 0
06/04/2018
3.60
 875 3.80 3.80 3.60 0 0 0
05/04/2018
3.80
 0 3.80 3.80 3.80 0 0 0
04/04/2018
3.80
 0 3.80 3.80 3.80 0 0 0
03/04/2018
3.80
 100 3.70 3.80 3.80 0 0 0
02/04/2018
3.70
 60 3.70 3.70 3.70 0 0 0
30/03/2018
3.70
 1,030 3.80 3.80 3.70 0 0 0
29/03/2018
3.80
 1,560 3.60 3.80 3.50 0 0 0
28/03/2018
3.60
 110 3.50 3.60 3.60 0 0 0
27/03/2018
3.50
 3,804 3.90 3.90 3.50 0 0 0
26/03/2018
3.90
 105 3.90 3.90 3.90 0 0 0
23/03/2018
3.90
 0 3.90 3.90 3.90 0 0 0
22/03/2018
3.90
 1,795 4 4 3.80 0 0 0
21/03/2018
4
 0 4 4 4 0 0 0
20/03/2018
4
 2,230 4.10 4.10 4 0 0 0
19/03/2018
4.10
 1,505 4.10 4.10 4 0 0 0
16/03/2018
4.10
 1,198 4.10 4.10 4 0 0 0
15/03/2018
4.10
 50 4 4.10 4.10 0 0 0
14/03/2018
4
 1,930 4.20 4.20 4 0 0 0
13/03/2018
4.20
 0 4.20 4.20 4.20 0 0 0
12/03/2018
4.20
 2,099 4.20 4.20 4 0 0 0
09/03/2018
4.20
 960 4.20 4.20 4.20 0 0 0
08/03/2018
4.20
 0 4.20 4.20 4.20 0 0 0
07/03/2018
4.20
 100 4.10 4.20 4.20 0 0 0
06/03/2018
4.10
 930 4.30 4.30 4.10 0 0 0
05/03/2018
4.30
 525 4.30 4.30 4.30 0 0 0
02/03/2018
4.30
 2,200 4.50 4.50 4.30 0 0 0
01/03/2018
4.50
 0 4.50 4.50 4.50 0 0 0
28/02/2018
4.50
 330 4.30 4.50 4.50 0 0 0
27/02/2018
4.30
 3,320 4.50 4.50 4.30 0 0 0
26/02/2018
4.50
 0 4.50 4.50 4.50 0 0 0
23/02/2018
4.50
 2,190 4.40 4.50 4.40 0 0 0
22/02/2018
4.40
 600 4.10 4.40 4.40 0 0 0
21/02/2018
4.10
 3,000 4.30 4.40 4.10 0 0 0
13/02/2018
4.30
 900 4.60 4.60 4.30 0 0 0
12/02/2018
4.60
 1,500 4.70 4.70 4.60 0 0 0
09/02/2018
4.70
 400 4.70 4.70 4.70 0 0 0
08/02/2018
4.70
 300 4 4.70 4.70 0 0 0
07/02/2018
4
 3,690 4 4.30 4 0 0 0
06/02/2018
4
 2,350 4.60 4.70 4 0 0 0
05/02/2018
4.60
 1,099 4.60 4.70 4.60 0 0 0
02/02/2018
4.60
 0 4.60 4.60 4.60 0 0 0
01/02/2018
4.60
 1,975 5 5 4.60 0 0 0
31/01/2018
5
 1,929 5 5 4.80 0 0 0
30/01/2018
5
 30 5 5 5 0 0 0
29/01/2018
5
 2,000 5.20 5.20 5 0 0 0
26/01/2018
5.20
 390 5.30 5.30 5.20 0 0 0
25/01/2018
5.30
 1,335 5.40 5.40 5.10 0 0 0
24/01/2018
5.40
 2,230 5.40 5.40 5.20 0 0 0
23/01/2018
5.40
 1,225 5.30 5.40 5.40 0 0 0
22/01/2018
5.30
 1,540 4.80 5.50 5.30 0 0 0
19/01/2018
4.80
 2,050 5 5 4.80 0 0 0
18/01/2018
5
 930 5.10 5.10 5 0 0 0
17/01/2018
5.10
 1,954 5.20 5.20 5.10 0 0 0
16/01/2018
5.20
 1,860 5.60 5.60 5.20 0 0 0
15/01/2018
5.60
 918 5.50 5.60 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |