CTCP Chứng khoán Dầu khí (psi)

8.10
-0.20
(-2.41%)
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) 		0.20 2.47% 2,521,100 297,800 2.4
7.80
8.30
8.10
2 tháng
(2025-10-06) 		-0.50 -5.68% 8,535,100 822,700 6.6
7.40
8.80
8.10
3 tháng
(2025-09-08) 		-0.80 -8.79% 16,222,000 287,100 1.8
7.40
9.30
8.10
6 tháng
(2025-06-09) 		1.60 23.88% 53,928,900 884,600 6.9
6.50
10.20
8.10
12 tháng
(2024-12-10) 		1.50 22.06% 77,654,975 954,000 7.3
5.20
10.20
8.10
24 tháng
(2023-12-18) 		-0.40 -4.60% 105,904,262 1,029,000 8.0
5.20
10.20
8.10
36 tháng
(2022-12-21) 		2.80 50.91% 147,938,726 -7,856,700 -69.4
5.20
12.20
8.10
60 tháng
(2020-12-31) 		2.20 36.07% 263,363,165 -7,732,581 -67.8
3.80
22.50
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2017
4.10
 400 4.10 4.10 4.10 0 0 0
01/12/2017
4.10
 510 4.10 4.10 4.10 0 0 0
30/11/2017
4.10
 0 4.10 4.10 4.10 0 0 0
29/11/2017
4.10
 100 4.20 4.20 4.10 0 0 0
28/11/2017
4.20
 1,820 4 4.20 4 0 0 0
27/11/2017
4
 300 4.10 4.10 4 0 0 0
24/11/2017
4.10
 1,300 4 4.10 4 0 0 0
23/11/2017
4
 3,200 4 4 3.60 0 0 0
22/11/2017
4
 90 4 4 4 0 0 0
21/11/2017
4
 600 4 4 4 0 0 0
20/11/2017
4
 0 4 4 4 0 0 0
17/11/2017
4
 0 4 4 4 0 0 0
16/11/2017
4
 1,900 4 4 3.60 0 0 0
15/11/2017
4
 0 4 4 4 0 0 0
14/11/2017
4
 1,800 3.80 4 3.70 0 0 0
13/11/2017
3.80
 0 3.80 3.80 3.80 0 0 0
10/11/2017
3.80
 0 3.80 3.80 3.80 0 0 0
09/11/2017
3.80
 3,315 3.60 3.80 3.60 0 0 0
08/11/2017
3.60
 600 4 4 3.60 0 0 0
07/11/2017
4
 0 4 4 4 0 0 0
06/11/2017
4
 0 4 4 4 0 0 0
03/11/2017
4
 0 4 4 4 0 0 0
02/11/2017
4
 1,100 4.10 4.10 3.80 0 0 0
01/11/2017
4.10
 1,700 4.10 4.10 3.80 0 0 0
31/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
30/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
27/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
26/10/2017
4.10
 2,100 4.20 4.20 3.90 0 0 0
25/10/2017
4.20
 2,100 4.20 4.30 3.90 0 0 0
24/10/2017
4.20
 1,580 3.90 4.20 3.60 0 0 0
23/10/2017
3.90
 6,000 4.30 4.30 3.90 0 0 0
20/10/2017
4.30
 1,800 4.40 4.40 4.10 1,000 0 0.0
19/10/2017
4.40
 0 4.40 4.40 4.40 0 0 0
18/10/2017
4.40
 1,100 4.40 4.40 4.10 0 0 0
17/10/2017
4.40
 10 4.40 4.40 4.40 0 0 0
16/10/2017
4.40
 815 4.40 4.40 4.10 0 0 0
13/10/2017
4.40
 4,525 4.30 4.40 3.90 0 0 0
12/10/2017
4.30
 500 4.50 4.50 4.10 0 0 0
11/10/2017
4.50
 1,000 4.50 4.50 4.50 0 0 0
10/10/2017
4.50
 4,000 4.40 4.50 4.40 0 0 0
09/10/2017
4.40
 0 4.40 4.40 4.40 0 0 0
06/10/2017
4.40
 0 4.40 4.40 4.40 0 0 0
05/10/2017
4.40
 100 4.30 4.40 4.40 0 0 0
04/10/2017
4.30
 200 4.10 4.30 4.20 0 0 0
03/10/2017
4.10
 2,715 4.10 4.20 3.80 0 0 0
02/10/2017
4.10
 1,100 4.20 4.20 4.10 0 0 0
29/09/2017
4.20
 1,480 4.60 4.60 4.20 0 0 0
28/09/2017
4.60
 0 4.60 4.60 4.60 0 0 0
27/09/2017
4.60
 0 4.60 4.60 4.60 0 0 0
26/09/2017
4.60
 125 4.50 4.60 4.60 0 0 0
25/09/2017
4.50
 100 4.40 4.50 4.50 0 0 0
22/09/2017
4.40
 800 4.30 4.40 4.40 0 0 0
21/09/2017
4.30
 0 4.30 4.30 4.30 0 0 0
20/09/2017
4.30
 0 4.30 4.30 4.30 0 0 0
19/09/2017
4.30
 25 4.30 4.30 4.30 0 0 0
18/09/2017
4.30
 900 4.30 4.30 4.10 0 0 0
15/09/2017
4.30
 100 4.20 4.30 4.30 0 0 0
14/09/2017
4.20
 100 4.50 4.50 4.20 0 0 0
13/09/2017
4.50
 8,300 4.60 4.60 4.20 0 0 0
12/09/2017
4.60
 0 4.60 4.60 4.60 0 0 0
11/09/2017
4.60
 100 4.60 4.60 4.60 0 0 0
08/09/2017
4.60
 870 4.60 4.70 4.60 0 0 0
07/09/2017
4.60
 0 4.60 4.60 4.60 0 0 0
06/09/2017
4.60
 70 4.60 4.60 4.60 0 0 0
05/09/2017
4.60
 0 4.60 4.60 4.60 0 0 0
01/09/2017
4.60
 0 4.60 4.60 4.60 0 0 0
31/08/2017
4.60
 4,475 4.70 4.70 4.30 0 0 0
30/08/2017
4.70
 0 4.70 4.70 4.70 0 0 0
29/08/2017
4.70
 1,670 4.90 4.90 4.60 0 0 0
28/08/2017
4.90
 400 5 5 4.90 0 0 0
25/08/2017
5
 80 5 5 5 0 0 0
24/08/2017
5
 0 5 5 5 0 0 0
23/08/2017
5
 0 5 5 5 0 0 0
22/08/2017
5
 0 5 5 5 0 0 0
21/08/2017
5
 25 5 5 5 0 0 0
18/08/2017
5
 4,100 4.80 5 4.70 0 0 0
17/08/2017
4.80
 10,400 4.90 4.90 4.50 0 0 0
16/08/2017
4.90
 9,100 5 5 4.50 0 0 0
15/08/2017
5
 0 5 5 5 0 0 0
14/08/2017
5
 0 5 5 5 0 0 0
11/08/2017
5
 0 5 5 5 0 0 0
10/08/2017
5
 530 5.10 5.10 5 0 0 0
09/08/2017
5.10
 11,980 5 5.50 5.10 0 0 0
08/08/2017
5
 1,550 5.40 5.40 5 0 0 0
07/08/2017
5.40
 700 5.20 5.40 5.40 0 0 0
04/08/2017
5.20
 17,680 4.80 5.20 4.80 0 0 0
03/08/2017
4.80
 7,418 4.40 4.80 4.50 0 0 0
02/08/2017
4.40
 4,800 4.40 4.40 4.40 0 0 0
01/08/2017
4.40
 50 4.40 4.40 4.40 0 0 0
31/07/2017
4.40
 20,268 4.80 4.80 4.40 0 0 0
28/07/2017
4.80
 6,700 4.70 4.80 4.80 0 5,700 -0.0
27/07/2017
4.70
 1,100 4.80 4.80 4.50 0 0 0
26/07/2017
4.80
 3,200 4.60 4.80 4.70 0 0 0
25/07/2017
4.60
 0 4.60 4.60 4.60 0 0 0
24/07/2017
4.60
 0 4.60 4.60 4.60 0 0 0
21/07/2017
4.60
 3,190 4.50 4.60 4.20 900 0 0.0
20/07/2017
4.50
 6,415 4.50 4.50 4.20 0 0 0
19/07/2017
4.50
 1,220 4.50 4.70 4.50 1,000 0 0.0
18/07/2017
4.50
 670 4.50 4.50 4.50 0 0 0
17/07/2017
4.50
 25 4.50 4.50 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |