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

12.50
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
(2026-06-29) 		-4.50 -26.47% 1,161,100 0 0
12.50
17.70
12.50
2 tháng
(2026-06-01) 		-4.40 -26.04% 1,747,300 0 0
12.50
17.70
12.50
3 tháng
(2026-05-04) 		-5.60 -30.94% 2,673,100 0 0
12.50
18.10
12.50
6 tháng
(2026-01-30) 		-5.50 -30.56% 10,875,700 0 0
12.50
19.20
12.50
12 tháng
(2025-08-04) 		-2.20 -14.97% 36,430,500 -200 -0.0
12.50
19.20
12.50
24 tháng
(2024-08-08) 		0.77 6.55% 75,418,982 -4,736 -0.1
9.60
19.20
12.50
36 tháng
(2023-08-14) 		-0.36 -2.77% 88,036,783 -364,087 -6.1
9.60
19.20
12.50
60 tháng
(2021-08-24) 		3.83 44.09% 121,755,227 -255,098 -1.3
7.18
23.41
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2018
4.55
 302 5.00 5.00 4.55 0 100 -0.0
12/12/2018
5.00
 4,100 5.56 5.56 5.00 100 0 0.0
11/12/2018
5.56
 0 5.56 5.56 5.56 0 0 0
10/12/2018
5.56
 0 5.56 5.56 5.56 0 0 0
07/12/2018
5.56
 0 5.56 5.56 5.56 0 0 0
06/12/2018
5.56
 0 5.56 5.56 5.56 0 0 0
05/12/2018
5.56
 0 5.56 5.56 5.56 0 0 0
04/12/2018
5.56
 0 5.56 5.56 5.56 0 0 0
03/12/2018
5.56
 0 5.56 5.56 5.56 0 0 0
30/11/2018
5.56
 1,768 5.13 5.62 4.64 0 0 0
29/11/2018
5.13
 100 4.68 5.13 5.13 0 0 0
28/11/2018
4.68
 0 4.68 4.68 4.68 0 0 0
27/11/2018
4.68
 0 4.68 4.68 4.68 0 0 0
26/11/2018
4.68
 0 4.68 4.68 4.68 0 0 0
23/11/2018
4.68
 100 4.35 4.68 4.68 0 0 0
22/11/2018
4.35
 0 4.35 4.35 4.35 0 0 0
21/11/2018
4.35
 0 4.35 4.35 4.35 0 0 0
20/11/2018
4.35
 1,500 4.71 4.71 4.35 500 0 0.0
19/11/2018
4.71
 200 4.74 4.74 4.35 0 100 -0.0
16/11/2018
4.74
 200 4.71 4.74 4.25 0 100 -0.0
15/11/2018
4.71
 300 4.68 4.71 4.22 0 100 -0.0
14/11/2018
4.68
 100 4.38 4.68 4.68 0 0 0
13/11/2018
4.38
 0 4.38 4.38 4.38 0 0 0
12/11/2018
4.38
 300 4.35 4.38 4.38 0 0 0
09/11/2018
4.35
 300 4.61 4.61 4.35 0 0 0
08/11/2018
4.61
 0 4.61 4.61 4.61 0 0 0
07/11/2018
4.61
 0 4.61 4.61 4.61 0 0 0
06/11/2018
4.61
 0 4.61 4.61 4.61 0 0 0
05/11/2018
4.61
 0 4.61 4.61 4.61 0 0 0
02/11/2018
4.61
 0 4.61 4.61 4.61 0 0 0
01/11/2018
4.61
 0 4.61 4.61 4.61 0 0 0
31/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
30/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
29/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
26/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
25/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
24/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
23/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
22/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
19/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
18/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
17/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
16/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
15/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
12/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
11/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
10/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
09/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
08/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
05/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
04/10/2018
4.61
 4,200 4.55 4.64 4.61 0 0 0
03/10/2018
4.55
 10 4.55 4.55 4.55 0 0 0
02/10/2018
4.55
 0 4.55 4.55 4.55 0 0 0
01/10/2018
4.55
 0 4.55 4.55 4.55 0 0 0
28/09/2018
4.55
 0 4.55 4.55 4.55 0 0 0
27/09/2018
4.55
 0 4.55 4.55 4.55 0 0 0
26/09/2018
4.55
 0 4.55 4.55 4.55 0 0 0
25/09/2018
4.55
 0 4.55 4.55 4.55 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |