CTCP Chứng khoán Dầu khí (psi)

7.80
-0.10
(-1.27%)
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) 		0.10 1.28% 4,647,700 -5,900 -0.1
7.70
8.50
7.80
2 tháng
(2025-12-01) 		-0.10 -1.25% 7,619,500 93,500 0.7
7.70
8.50
7.80
3 tháng
(2025-10-30) 		-0.20 -2.47% 10,242,400 605,300 4.8
7.70
8.50
7.80
6 tháng
(2025-08-01) 		-0.40 -4.82% 46,209,900 914,700 7.1
7.40
10.20
7.80
12 tháng
(2025-02-03) 		0.30 3.95% 81,826,946 1,012,600 7.7
5.20
10.20
7.80
24 tháng
(2024-02-15) 		-0.50 -5.95% 109,568,613 1,051,300 8.1
5.20
10.20
7.80
36 tháng
(2023-02-13) 		2.40 43.64% 153,825,777 -7,794,100 -68.9
5.20
12.20
7.80
60 tháng
(2021-02-23) 		0.70 9.72% 269,065,412 -7,686,481 -67.4
3.80
22.50
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2017
4.70
 0 4.70 4.70 4.70 0 0 0
26/05/2017
4.70
 0 4.70 4.70 4.70 0 0 0
25/05/2017
4.70
 12,025 4.60 4.70 4.30 0 0 0
24/05/2017
4.60
 1,600 4.60 4.60 4.60 0 0 0
23/05/2017
4.60
 300 5 5 4.60 0 0 0
22/05/2017
5
 2,025 5 5 5 0 0 0
19/05/2017
5
 280 5 5 5 0 0 0
18/05/2017
5
 0 5 5 5 0 0 0
17/05/2017
5
 1,400 4.80 5 4.80 0 0 0
16/05/2017
4.80
 2,690 4.40 4.80 4.40 0 0 0
15/05/2017
4.40
 1,828 4.20 4.60 3.90 0 0 0
12/05/2017
4.20
 400 4.20 4.20 4.20 0 0 0
11/05/2017
4.20
 2,565 4.60 4.60 4.20 0 0 0
10/05/2017
4.60
 0 4.60 4.60 4.60 0 0 0
09/05/2017
4.60
 4,825 4.70 4.70 4.30 0 0 0
08/05/2017
4.70
 0 4.70 4.70 4.70 0 0 0
05/05/2017
4.70
 0 4.70 4.70 4.70 0 0 0
04/05/2017
4.70
 0 4.70 4.70 4.70 0 0 0
03/05/2017
4.70
 700 4.70 4.70 4.30 0 0 0
28/04/2017
4.70
 2,100 5 5 4.50 0 0 0
27/04/2017
5
 0 5 5 5 0 0 0
26/04/2017
5
 25 5 5 5 0 0 0
25/04/2017
5
 6,700 5 5 4.50 0 0 0
24/04/2017
5
 0 5 5 5 0 0 0
21/04/2017
5
 4,720 4.70 5 4.50 0 0 0
20/04/2017
4.70
 1,300 4.90 4.90 4.70 0 0 0
19/04/2017
4.90
 0 4.90 4.90 4.90 0 0 0
18/04/2017
4.90
 100 5 5 4.90 0 0 0
17/04/2017
5
 1,215 5.40 5.40 5 0 0 0
14/04/2017
5.40
 25 5.40 5.40 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |