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

16.70
0.20
(1.21%)
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
(2025-11-05) 		0.90 5.77% 5,069,400 0 0
15.40
16.90
16.70
2 tháng
(2025-10-06) 		3 22.22% 9,112,300 0 0
13.30
16.90
16.70
3 tháng
(2025-09-08) 		3.40 25.95% 10,931,100 -200 -0.0
13.10
16.90
16.70
6 tháng
(2025-06-09) 		4.60 38.66% 24,013,300 -200 -0.0
11.60
16.90
16.70
12 tháng
(2024-12-10) 		4.58 38.45% 52,812,952 -4,736 -0.1
9.60
16.90
16.70
24 tháng
(2023-12-18) 		5.20 45.99% 65,523,983 -4,767 -0.1
9.60
16.90
16.70
36 tháng
(2022-12-21) 		5.28 47.04% 78,393,438 -373,398 -6.2
9.39
16.90
16.70
60 tháng
(2020-12-31) 		9.35 130.73% 116,298,841 -100,566 1.7
7.10
23.41
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2018
4.25
 0 4.25 4.25 4.25 0 0 0
23/01/2018
4.25
 5,210 4.25 4.41 4.25 1,200 0 0.0
22/01/2018
4.25
 102,400 4.63 4.63 4.25 0 0 0
19/01/2018
4.63
 1,700 4.36 4.63 4.33 0 0 0
18/01/2018
4.36
 340 4.61 4.61 4.36 0 0 0
17/01/2018
4.61
 2,520 4.77 4.77 4.36 0 0 0
16/01/2018
4.77
 40 4.77 4.77 4.77 0 0 0
15/01/2018
4.77
 0 4.77 4.77 4.77 0 0 0
12/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
12/01/2018
4.77
 1,000 4.61 4.77 4.77 0 0 0
11/01/2018
4.61
 1,000 4.61 4.61 4.42 0 0 0
10/01/2018
4.61
 2,200 4.27 4.61 4.37 0 0 0
09/01/2018
4.27
 15,560 4.53 4.63 4.27 0 0 0
08/01/2018
4.53
 440 4.63 4.66 4.53 0 0 0
05/01/2018
4.63
 500 4.71 4.71 4.63 0 0 0
04/01/2018
4.71
 300 4.63 4.89 4.71 0 0 0
03/01/2018
4.63
 170 4.68 4.68 4.63 0 0 0
02/01/2018
4.68
 600 4.73 4.73 4.68 0 0 0
29/12/2017
4.73
 2,200 4.63 4.89 4.63 0 0 0
28/12/2017
4.63
 4,770 4.53 4.63 4.50 0 0 0
27/12/2017
4.53
 4,900 4.68 4.68 4.53 0 0 0
26/12/2017
4.68
 500 4.73 4.73 4.68 0 0 0
25/12/2017
4.73
 700 4.63 4.73 4.50 0 0 0
22/12/2017
4.63
 1,900 4.61 4.73 4.61 0 0 0
21/12/2017
4.61
 4,500 4.63 4.63 4.50 0 0 0
20/12/2017
4.63
 2,800 4.63 4.63 4.63 0 0 0
19/12/2017
4.63
 300 4.63 4.63 4.48 0 0 0
18/12/2017
4.63
 3,000 4.63 4.63 4.48 0 0 0
15/12/2017
4.63
 600 4.63 4.63 4.63 0 0 0
14/12/2017
4.63
 100 4.63 4.63 4.63 0 0 0
13/12/2017
4.63
 3,870 4.58 4.63 4.42 0 0 0
12/12/2017
4.58
 7,100 4.50 4.58 4.50 0 0 0
11/12/2017
4.50
 0 4.50 4.50 4.50 0 0 0
08/12/2017
4.50
 100 4.50 4.50 4.50 0 0 0
07/12/2017
4.50
 4,000 4.53 4.53 4.50 0 0 0
06/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
05/12/2017
4.53
 400 4.58 4.63 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |