CTCP Chứng khoán Dầu khí (psi)

8.40
-0.10
(-1.18%)
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
(2026-02-23) 		0.10 1.25% 7,152,500 -31,900 -0.3
7.30
8.70
8.50
2 tháng
(2026-01-19) 		-0.30 -3.57% 10,666,800 -69,500 -0.6
7.30
8.70
8.50
3 tháng
(2025-12-18) 		0.20 2.53% 14,668,700 15,500 0.1
7.30
8.70
8.50
6 tháng
(2025-09-19) 		-0.60 -6.90% 26,579,700 639,400 5.0
7.30
8.80
8.50
12 tháng
(2025-03-24) 		0.10 1.25% 79,277,800 961,500 7.3
5.20
10.20
8.50
24 tháng
(2024-03-28) 		-1.40 -14.74% 110,574,234 911,500 6.9
5.20
10.20
8.50
36 tháng
(2023-04-03) 		2.30 39.66% 161,560,482 -7,841,800 -69.3
5.20
12.20
8.50
60 tháng
(2021-04-13) 		-0.90 -10% 276,256,396 -7,734,681 -67.8
3.80
22.50
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/07/2017
4.50
 200 4.50 4.50 4.50 0 0 0
13/07/2017
4.50
 1,200 4.60 4.60 4.40 0 0 0
12/07/2017
4.60
 390 4.40 4.70 4.50 0 0 0
11/07/2017
4.40
 1,100 4.80 4.80 4.40 0 0 0
10/07/2017
4.80
 0 4.80 4.80 4.80 0 0 0
07/07/2017
4.80
 4,790 4.80 4.90 4.40 0 0 0
06/07/2017
4.80
 800 4.80 4.80 4.80 0 0 0
05/07/2017
4.80
 5,420 4.60 4.80 4.60 0 0 0
04/07/2017
4.60
 5,901 4.40 4.60 4.50 0 0 0
03/07/2017
4.40
 700 4.10 4.40 4.10 0 0 0
30/06/2017
4.10
 9,025 4.30 4.30 4.10 0 0 0
29/06/2017
4.30
 100 4.60 4.60 4.30 0 0 0
28/06/2017
4.60
 2,150 4.50 4.60 4.50 1,500 0 0.0
27/06/2017
4.50
 300 4.50 4.50 4.50 0 0 0
26/06/2017
4.50
 7,360 4.50 4.60 4.20 0 0 0
23/06/2017
4.50
 0 4.50 4.50 4.50 0 0 0
22/06/2017
4.50
 1,390 4.50 4.50 4.10 0 0 0
21/06/2017
4.50
 200 4.40 4.50 4.40 0 0 0
20/06/2017
4.40
 2,120 4.20 4.50 4.10 0 0 0
19/06/2017
4.20
 4,100 4.30 4.30 4.20 0 0 0
16/06/2017
4.30
 3,000 4.70 4.70 4.30 0 0 0
15/06/2017
4.70
 300 4.50 4.70 4.70 0 0 0
14/06/2017
4.50
 0 4.50 4.50 4.50 0 0 0
13/06/2017
4.50
 3,800 4.80 4.80 4.40 0 0 0
12/06/2017
4.80
 0 4.80 4.80 4.80 0 0 0
09/06/2017
4.80
 0 4.80 4.80 4.80 0 0 0
08/06/2017
4.80
 0 4.80 4.80 4.80 0 0 0
07/06/2017
4.80
 0 4.80 4.80 4.80 0 0 0
06/06/2017
4.80
 0 4.80 4.80 4.80 0 0 0
05/06/2017
4.80
 900 5 5 4.50 0 0 0
02/06/2017
5
 0 5 5 5 0 0 0
01/06/2017
5
 9,800 4.90 5 4.70 0 0 0
31/05/2017
4.90
 7,900 4.50 4.90 4.60 100 0 0.0
30/05/2017
4.50
 6,725 4.70 4.70 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |