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

17.30
0.20
(1.17%)
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) 		1.30 8.23% 4,107,200 0 0
15.50
18.30
17.30
2 tháng
(2025-12-01) 		1.10 6.88% 8,539,600 0 0
14.80
18.30
17.30
3 tháng
(2025-10-30) 		1.40 8.92% 14,006,100 0 0
14.80
18.30
17.30
6 tháng
(2025-08-01) 		2.10 14% 25,950,600 -200 -0.0
13.10
18.30
17.30
12 tháng
(2025-02-03) 		5.09 42.38% 56,336,935 -500 -0.0
9.60
18.30
17.30
24 tháng
(2024-02-15) 		4.91 40.34% 72,238,344 -4,761 -0.1
9.60
18.30
17.30
36 tháng
(2023-02-13) 		6.15 56.13% 85,433,737 -366,898 -6.1
9.39
18.30
17.30
60 tháng
(2021-02-23) 		9.24 117.51% 121,439,706 -108,698 1.5
7.18
23.41
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
4.20
 0 4.20 4.20 4.20 0 0 0
03/05/2018
4.20
 0 4.20 4.20 4.20 0 0 0
02/05/2018
4.20
 0 4.20 4.20 4.20 0 0 0
27/04/2018
4.20
 0 4.20 4.20 4.20 0 0 0
26/04/2018
4.20
 200 4.50 4.50 4.20 200 0 0.0
24/04/2018
4.50
 0 4.50 4.50 4.50 0 0 0
23/04/2018
4.50
 8,610 4.50 4.50 4.50 8,600 0 0.1
20/04/2018
4.50
 21,000 4.36 4.50 4.50 0 0 0
19/04/2018
4.36
 4,000 4.33 4.36 4.36 0 0 0
18/04/2018
4.33
 0 4.33 4.33 4.33 0 0 0
17/04/2018
4.33
 1,200 4.33 4.33 4.31 1,100 0 0.0
16/04/2018
4.33
 0 4.33 4.33 4.33 0 0 0
13/04/2018
4.33
 400 4.33 4.33 4.33 0 0 0
12/04/2018
4.33
 2,100 4.33 4.33 4.33 2,100 0 0.0
11/04/2018
4.33
 3,246 4.33 4.36 4.33 1,000 0 0.0
10/04/2018
4.33
 2,100 4.33 4.33 4.33 0 0 0
09/04/2018
4.33
 2,200 4.33 4.33 4.33 2,200 0 0.0
06/04/2018
4.33
 5,200 4.33 4.33 4.33 800 0 0.0
05/04/2018
4.33
 3,400 4.36 4.36 4.33 1,700 0 0.0
04/04/2018
4.36
 3,400 4.31 4.36 4.36 0 0 0
03/04/2018
4.31
 600 4.36 4.36 4.31 0 0 0
02/04/2018
4.36
 4,305 4.36 4.36 4.36 4,300 0 0.1
30/03/2018
4.36
 2,700 4.36 4.36 4.36 0 0 0
29/03/2018
4.36
 0 4.36 4.36 4.36 0 0 0
28/03/2018
4.36
 0 4.36 4.36 4.36 0 0 0
27/03/2018
4.36
 35 4.36 4.36 4.36 0 0 0
26/03/2018
4.36
 0 4.36 4.36 4.36 0 0 0
23/03/2018
4.36
 0 4.36 4.36 4.36 0 0 0
22/03/2018
4.36
 0 4.36 4.36 4.36 0 0 0
21/03/2018
4.36
 1,500 4.36 4.36 4.36 1,500 0 0.0
20/03/2018
4.36
 3,000 4.39 4.39 4.36 0 0 0
19/03/2018
4.39
 0 4.39 4.39 4.39 0 0 0
16/03/2018
4.39
 0 4.39 4.39 4.39 0 0 0
15/03/2018
4.39
 207 4.36 4.39 4.39 200 0 0.0
14/03/2018
4.36
 4,000 4.39 4.39 4.36 4,000 0 0.1
13/03/2018
4.39
 6,100 4.36 4.39 4.36 1,000 0 0.0
12/03/2018
4.36
 4,807 4.36 4.36 4.33 1,900 0 0.0
09/03/2018
4.36
 500 4.36 4.36 4.36 500 0 0.0
08/03/2018
4.36
 1,000 4.28 4.36 4.36 0 0 0
07/03/2018
4.28
 5,600 4.36 4.36 4.28 1,800 0 0.0
06/03/2018
4.36
 3,600 4.33 4.36 4.33 1,100 0 0.0
05/03/2018
4.33
 3,700 4.39 4.39 4.22 2,600 0 0.0
02/03/2018
4.39
 2,600 4.22 4.39 4.39 0 0 0
01/03/2018
4.22
 3,100 4.41 4.41 4.14 0 0 0
28/02/2018
4.41
 0 4.41 4.41 4.41 0 0 0
27/02/2018
4.41
 0 4.41 4.41 4.41 0 0 0
26/02/2018
4.41
 0 4.41 4.41 4.41 0 0 0
23/02/2018
4.41
 3 4.41 4.41 4.41 0 0 0
22/02/2018
4.41
 0 4.41 4.41 4.41 0 0 0
21/02/2018
4.41
 2,600 4.47 4.47 4.41 2,600 0 0.0
13/02/2018
4.47
 5,200 4.77 4.77 4.31 0 100 -0.0
12/02/2018
4.77
 100 4.36 4.77 4.77 100 0 0.0
09/02/2018
4.36
 500 4.36 4.36 4.36 500 0 0.0
08/02/2018
4.36
 6,500 4.39 4.39 4.36 5,500 0 0.1
07/02/2018
4.39
 11,100 4.36 4.39 4.36 0 0 0
06/02/2018
4.36
 1,400 4.36 4.36 4.36 1,400 0 0.0
05/02/2018
4.36
 4,400 4.36 4.36 4.36 1,100 0 0.0
02/02/2018
4.36
 0 4.36 4.36 4.36 0 0 0
01/02/2018
4.36
 2,000 4.36 4.36 4.36 2,000 0 0.0
31/01/2018
4.36
 5,200 4.36 4.36 4.25 3,500 3,000 0.0
30/01/2018
4.36
 900 4.50 4.50 4.36 0 0 0
29/01/2018
4.50
 200 4.31 4.50 4.36 0 0 0
26/01/2018
4.31
 2,100 4.50 4.50 4.31 2,000 0 0.0
25/01/2018
4.50
 2,100 4.25 4.50 4.50 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |