CTCP Chứng khoán Dầu khí (psi)

8.10
-0.20
(-2.41%)
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
(2025-11-05) 		0.20 2.47% 2,521,100 297,800 2.4
7.80
8.30
8.10
2 tháng
(2025-10-06) 		-0.50 -5.68% 8,535,100 822,700 6.6
7.40
8.80
8.10
3 tháng
(2025-09-08) 		-0.80 -8.79% 16,222,000 287,100 1.8
7.40
9.30
8.10
6 tháng
(2025-06-09) 		1.60 23.88% 53,928,900 884,600 6.9
6.50
10.20
8.10
12 tháng
(2024-12-10) 		1.50 22.06% 77,654,975 954,000 7.3
5.20
10.20
8.10
24 tháng
(2023-12-18) 		-0.40 -4.60% 105,904,262 1,029,000 8.0
5.20
10.20
8.10
36 tháng
(2022-12-21) 		2.80 50.91% 147,938,726 -7,856,700 -69.4
5.20
12.20
8.10
60 tháng
(2020-12-31) 		2.20 36.07% 263,363,165 -7,732,581 -67.8
3.80
22.50
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2017
5.40
 0 5.40 5.40 5.40 0 0 0
12/04/2017
5.40
 25 5.40 5.40 5.40 0 0 0
11/04/2017
5.40
 300 5.80 5.80 5.40 0 0 0
10/04/2017
5.80
 0 5.80 5.80 5.80 0 0 0
07/04/2017
5.80
 0 5.80 5.80 5.80 0 0 0
05/04/2017
5.80
 900 5.90 5.90 5.80 0 0 0
04/04/2017
5.90
 50 5.90 5.90 5.90 0 0 0
03/04/2017
5.90
 0 5.90 5.90 5.90 0 0 0
31/03/2017
5.90
 4,090 5.90 5.90 5.90 0 0 0
30/03/2017
5.90
 2,650 5.60 5.90 5.20 0 0 0
29/03/2017
5.60
 40 5.60 5.60 5.60 0 0 0
28/03/2017
5.60
 101 5.90 5.90 5.60 0 0 0
27/03/2017
5.90
 1 5.90 5.90 5.90 0 0 0
24/03/2017
5.90
 2,990 5.90 6 5.90 0 0 0
23/03/2017
5.90
 35 5.90 5.90 5.90 0 0 0
22/03/2017
5.90
 600 5.90 6 5.90 0 0 0
21/03/2017
5.90
 815 6.10 6.10 5.90 0 0 0
20/03/2017
6.10
 5,150 6.50 6.50 6.10 0 0 0
17/03/2017
6.50
 90 6.50 6.50 6.50 0 0 0
16/03/2017
6.50
 3,000 6.10 6.50 6.50 0 0 0
15/03/2017
6.10
 200 6.30 6.30 6.10 0 0 0
14/03/2017
6.30
 0 6.30 6.30 6.30 0 0 0
13/03/2017
6.30
 400 6.30 6.30 6.30 0 0 0
10/03/2017
6.30
 3,700 5.90 6.40 5.90 0 0 0
09/03/2017
5.90
 3,425 6.30 6.30 5.90 0 0 0
08/03/2017
6.30
 0 6.30 6.30 6.30 0 0 0
07/03/2017
6.30
 0 6.30 6.30 6.30 0 0 0
06/03/2017
6.30
 5,170 6.80 6.80 6.30 0 0 0
03/03/2017
6.80
 0 6.80 6.80 6.80 0 0 0
02/03/2017
6.80
 0 6.80 6.80 6.80 0 0 0
01/03/2017
6.80
 0 6.80 6.80 6.80 0 0 0
28/02/2017
6.80
 0 6.80 6.80 6.80 0 0 0
27/02/2017
6.80
 0 6.80 6.80 6.80 0 0 0
24/02/2017
6.80
 0 6.80 6.80 6.80 0 0 0
23/02/2017
6.80
 1,500 6.20 6.80 6.70 0 0 0
22/02/2017
6.20
 1,725 6.20 6.20 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |