CTCP Chứng khoán Dầu khí (psi)

9.10
0.30
(3.41%)
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
(2026-05-13) 		0.30 3.49% 5,861,400 32,500 0
8.50
9
8.80
2 tháng
(2026-04-13) 		1 12.66% 11,505,900 169,200 0
7.80
9
8.80
3 tháng
(2026-03-16) 		1.50 20.27% 18,609,800 178,200 0.1
7.40
9
8.80
6 tháng
(2025-12-15) 		1 12.66% 33,069,800 201,400 0.2
7.30
9
8.80
12 tháng
(2025-06-17) 		2 28.99% 86,479,400 1,108,400 7.3
6.70
10.20
8.80
24 tháng
(2024-06-24) 		1 12.66% 119,632,075 1,129,800 7.3
5.20
10.20
8.80
36 tháng
(2023-06-28) 		0.20 2.30% 171,221,408 -7,698,100 -69.5
5.20
12.20
8.80
60 tháng
(2021-07-08) 		-1.10 -11% 285,479,238 -7,536,200 -67.6
3.80
22.50
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2018
3.90
 4,000 3.90 3.90 3.90 0 0 0
08/01/2018
3.90
 0 3.90 3.90 3.90 0 0 0
05/01/2018
3.90
 1,000 4 4 3.90 0 0 0
04/01/2018
4
 0 4 4 4 0 0 0
03/01/2018
4
 3,000 4.20 4.20 4 0 0 0
02/01/2018
4.20
 125 4.10 4.20 4.20 0 0 0
29/12/2017
4.10
 2,800 4.30 4.30 4 0 0 0
28/12/2017
4.30
 10,000 4 4.30 4.30 0 0 0
27/12/2017
4
 90 4 4 4 0 0 0
26/12/2017
4
 0 4 4 4 0 0 0
25/12/2017
4
 0 4 4 4 0 0 0
22/12/2017
4
 300 3.80 4 4 0 0 0
21/12/2017
3.80
 0 3.80 3.80 3.80 0 0 0
20/12/2017
3.80
 3,480 4.20 4.20 3.80 0 0 0
19/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
18/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
15/12/2017
4.20
 100 4.10 4.20 4.20 0 0 0
14/12/2017
4.10
 0 4.10 4.10 4.10 0 0 0
13/12/2017
4.10
 1,000 3.80 4.10 3.90 0 0 0
12/12/2017
3.80
 900 4 4 3.80 0 0 0
11/12/2017
4
 700 4.10 4.10 3.80 0 0 0
08/12/2017
4.10
 380 4.10 4.10 4.10 0 0 0
07/12/2017
4.10
 300 4.10 4.10 4.10 0 0 0
06/12/2017
4.10
 1,000 4.10 4.10 4 0 0 0
05/12/2017
4.10
 100 4.10 4.10 4.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |