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)
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
12/04/2017
4.32
 100 4.24 4.32 4.32 0 0 0
11/04/2017
4.24
 5,200 4.30 4.30 4.24 0 0 0
10/04/2017
4.30
 5,600 4.37 4.37 3.94 0 0 0
07/04/2017
4.37
 4,400 4.48 4.48 4.37 1,000 1,000 0
05/04/2017
4.48
 5,400 4.48 4.48 4.48 0 0 0
04/04/2017
4.48
 1 4.48 4.48 4.48 0 0 0
03/04/2017
4.48
 1,000 4.48 4.48 4.48 0 0 0
31/03/2017
4.48
 3,300 4.48 4.48 4.37 0 0 0
30/03/2017
4.48
 1,000 4.48 4.48 4.35 0 0 0
29/03/2017
4.48
 500 4.48 4.48 4.48 0 0 0
28/03/2017
4.48
 0 4.48 4.48 4.48 0 0 0
27/03/2017
4.48
 0 4.48 4.48 4.48 0 0 0
24/03/2017
4.48
 2,100 4.48 4.48 4.35 0 1,000 -0.0
23/03/2017
4.48
 1,100 4.35 4.48 4.37 0 0 0
22/03/2017
4.35
 700 4.50 4.50 4.35 0 0 0
21/03/2017
4.50
 5,000 4.50 4.50 4.37 0 0 0
20/03/2017
4.50
 3,200 4.50 4.50 4.37 0 0 0
17/03/2017
4.50
 5,300 4.50 4.50 4.37 0 0 0
16/03/2017
4.50
 4,200 4.55 4.55 4.37 0 0 0
15/03/2017
4.55
 0 4.55 4.55 4.55 0 0 0
14/03/2017
4.55
 0 4.55 4.55 4.55 0 0 0
13/03/2017
4.55
 1,300 4.55 4.55 4.37 0 0 0
10/03/2017
4.55
 0 4.55 4.55 4.55 0 0 0
09/03/2017
4.55
 3,000 4.61 4.61 4.32 0 0 0
08/03/2017
4.61
 9,900 4.55 4.99 4.37 0 0 0
07/03/2017
4.55
 2,700 4.63 4.63 4.42 0 0 0
06/03/2017
4.63
 1,600 4.66 4.66 4.42 0 0 0
03/03/2017
4.66
 1,000 4.63 4.66 4.58 0 0 0
02/03/2017
4.63
 2,100 4.63 4.63 4.48 0 0 0
01/03/2017
4.63
 3,700 4.71 4.71 4.45 0 0 0
28/02/2017
4.71
 0 4.71 4.71 4.71 0 0 0
27/02/2017
4.71
 46,900 4.76 4.76 4.37 0 0 0
24/02/2017
4.76
 0 4.76 4.76 4.76 0 0 0
23/02/2017
4.76
 17,501 4.61 4.76 4.61 0 0 0
22/02/2017
4.61
 2,720 4.61 4.68 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |