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)
01/09/2017
4.40
 0 4.40 4.40 4.40 0 0 0
31/08/2017
4.40
 500 4.42 4.42 4.40 0 0 0
30/08/2017
4.42
 400 4.40 4.42 4.42 0 0 0
29/08/2017
4.40
 0 4.40 4.40 4.40 0 0 0
28/08/2017
4.40
 1,500 4.40 4.40 4.40 0 0 0
25/08/2017
4.40
 3,000 4.42 4.42 4.40 0 0 0
24/08/2017
4.42
 300 4.42 4.42 4.42 0 0 0
23/08/2017
4.42
 100 4.45 4.45 4.42 0 0 0
22/08/2017
4.45
 0 4.45 4.45 4.45 0 0 0
21/08/2017
4.45
 2,400 4.48 4.48 4.45 0 0 0
18/08/2017
4.48
 25,810 4.63 4.63 4.45 0 0 0
17/08/2017
4.63
 0 4.63 4.63 4.63 0 0 0
16/08/2017
4.63
 0 4.63 4.63 4.63 0 0 0
15/08/2017
4.63
 200 4.48 4.63 4.37 0 0 0
14/08/2017
4.48
 300 4.48 4.63 4.42 0 0 0
11/08/2017
4.48
 0 4.48 4.48 4.48 0 0 0
10/08/2017
4.48
 0 4.48 4.48 4.48 0 0 0
09/08/2017
4.48
 221,000 4.48 4.48 4.48 0 0 0
08/08/2017
4.48
 10,000 4.63 4.63 4.48 0 0 0
07/08/2017
4.63
 0 4.63 4.63 4.63 0 0 0
04/08/2017
4.63
 200 4.61 4.97 4.63 0 0 0
03/08/2017
4.61
 76,300 4.68 5.15 4.55 100 0 0.0
02/08/2017
4.68
 0 4.68 4.68 4.68 0 0 0
01/08/2017
4.68
 200 4.66 4.89 4.68 0 0 0
31/07/2017
4.66
 200 4.55 4.66 4.66 0 0 0
28/07/2017
4.55
 200 4.55 4.55 4.55 0 0 0
27/07/2017
4.55
 10 4.55 4.55 4.55 0 0 0
26/07/2017
4.55
 1,600 4.55 4.55 4.55 0 0 0
25/07/2017
4.55
 100 4.55 4.55 4.55 0 0 0
24/07/2017
4.55
 2,700 4.55 4.55 4.55 0 0 0
21/07/2017
4.55
 320 4.53 4.55 4.55 0 0 0
20/07/2017
4.53
 5,940 4.53 4.53 4.53 0 0 0
19/07/2017
4.53
 17,800 4.53 4.53 4.50 0 0 0
18/07/2017
4.53
 2,200 4.53 4.53 4.53 0 0 0
17/07/2017
4.53
 35,000 4.55 4.55 4.50 0 0 0
14/07/2017
4.55
 10,080 4.53 4.55 4.48 0 0 0
13/07/2017
4.53
 23,100 4.48 4.55 4.45 0 0 0
12/07/2017
4.48
 0 4.48 4.48 4.48 0 0 0
11/07/2017
4.48
 0 4.48 4.48 4.48 0 0 0
10/07/2017
4.48
 10 4.48 4.48 4.48 0 0 0
07/07/2017
4.48
 3,800 4.50 4.50 4.48 3,800 0 0.1
06/07/2017
4.50
 500 4.32 4.50 4.50 0 0 0
05/07/2017
4.32
 3,000 4.30 4.32 4.32 0 0 0
04/07/2017
4.30
 510 4.30 4.30 4.30 0 0 0
03/07/2017
4.30
 25,300 4.30 4.48 4.30 100 100 0
30/06/2017
4.30
 1,100 4.30 4.32 4.30 0 0 0
29/06/2017
4.30
 12,500 4.30 4.45 4.30 0 0 0
28/06/2017
4.30
 600 4.55 4.55 4.30 600 0 0.0
27/06/2017
4.55
 180 4.48 4.55 4.55 100 0 0.0
26/06/2017
4.48
 0 4.48 4.48 4.48 0 0 0
23/06/2017
4.48
 7,300 4.37 4.48 4.37 7,200 5,000 0.0
22/06/2017
4.37
 3,000 4.40 4.40 4.37 3,000 0 0.1
21/06/2017
4.40
 4,500 4.61 4.61 4.27 200 100 0.0
20/06/2017
4.61
 5,000 4.24 4.61 4.61 5,000 5,000 0
19/06/2017
4.24
 210 4.30 4.30 4.24 0 0 0
16/06/2017
4.30
 10,100 4.22 4.30 4.24 10,000 0 0.2
15/06/2017
4.22
 1,000 4.22 4.22 4.22 0 0 0
14/06/2017
4.22
 113,000 4.22 4.24 4.22 15,000 0 0.2
13/06/2017
4.22
 1,400 4.22 4.22 4.22 0 0 0
12/06/2017
4.22
 0 4.22 4.22 4.22 0 0 0
09/06/2017
4.22
 100 4.22 4.22 4.22 0 0 0
08/06/2017
4.22
 2,500 4.24 4.24 4.22 0 0 0
07/06/2017
4.24
 100 4.24 4.24 4.24 0 0 0
06/06/2017
4.24
 1,000 4.27 4.27 4.24 0 0 0
05/06/2017
4.27
 8,000 4.22 4.27 4.24 5,000 0 0.1
02/06/2017
4.22
 3,500 4.24 4.27 4.22 0 0 0
01/06/2017
4.24
 1,200 4.24 4.24 4.24 0 0 0
31/05/2017
4.24
 0 4.24 4.24 4.24 0 0 0
30/05/2017
4.24
 200 4.24 4.24 4.24 0 0 0
29/05/2017
4.24
 7,010 4.27 4.27 4.24 0 0 0
26/05/2017
4.27
 8,400 4.24 4.30 4.24 5,000 0 0.1
25/05/2017
4.24
 17,100 4.27 4.30 4.24 15,000 0 0.3
24/05/2017
4.27
 2,700 4.27 4.27 4.24 0 0 0
23/05/2017
4.27
 27,300 4.30 4.35 4.27 5,000 0 0.1
22/05/2017
4.30
 7,300 4.30 4.30 4.27 0 0 0
19/05/2017
4.30
 300 4.32 4.32 4.30 0 0 0
18/05/2017
4.32
 1,210 4.27 4.37 4.32 0 0 0
17/05/2017
4.27
 11,300 4.35 4.35 4.27 0 0 0
16/05/2017
4.35
 900 4.35 4.35 4.35 0 0 0
15/05/2017
4.35
 1,100 4.30 4.35 4.35 0 0 0
12/05/2017
4.30
 1,000 4.27 4.32 4.27 0 0 0
11/05/2017
4.27
 1,210 4.37 4.37 4.27 0 0 0
10/05/2017
4.37
 28,311 4.58 4.58 4.27 6,500 0 0.1
09/05/2017
4.58
 400 4.63 4.63 4.37 0 0 0
08/05/2017
4.63
 0 4.63 4.63 4.63 0 0 0
05/05/2017
4.63
 120 4.27 4.63 4.63 0 0 0
04/05/2017
4.27
 71,370 4.37 4.37 4.27 0 0 0
03/05/2017
4.37
 0 4.37 4.37 4.37 0 0 0
28/04/2017
4.37
 100 4.32 4.37 4.37 0 0 0
27/04/2017
4.32
 2,200 4.32 4.32 4.32 1,000 0 0.0
26/04/2017
4.32
 0 4.32 4.32 4.32 0 0 0
25/04/2017
4.32
 3,800 4.35 4.37 4.32 0 0 0
24/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
21/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
20/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
19/04/2017
4.35
 1,400 4.30 4.37 4.24 0 0 0
18/04/2017
4.30
 0 4.30 4.30 4.30 0 0 0
17/04/2017
4.30
 1,400 4.30 4.30 4.27 0 0 0
14/04/2017
4.30
 1,900 4.30 4.30 4.24 0 0 0
13/04/2017
4.30
 200 4.32 4.32 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |