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

15.90
-0.20
(-1.24%)
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) 		-0.60 -3.57% 3,586,400 0 0
15.30
19.20
16.10
2 tháng
(2026-01-12) 		0.20 1.25% 8,702,700 0 0
15.30
19.20
16.10
3 tháng
(2025-12-15) 		1.40 9.46% 11,229,000 0 0
14.80
19.20
16.10
6 tháng
(2025-09-15) 		2.50 18.25% 23,691,300 -200 -0.0
13.30
19.20
16.10
12 tháng
(2025-03-18) 		3.50 27.56% 45,355,100 -200 -0.0
9.60
19.20
16.10
24 tháng
(2024-03-25) 		3.26 25.18% 75,428,370 -4,761 -0.1
9.60
19.20
16.10
36 tháng
(2023-03-29) 		6.73 71.15% 90,421,831 -366,898 -6.1
9.39
19.20
16.10
60 tháng
(2021-04-08) 		6.31 63.88% 123,329,973 -158,998 0.6
7.18
23.41
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |