CTCP Đầu tư Dầu khí Sao Mai - Bến Đình (psb)

4.80
-0.20
(-4%)
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
(2026-08-17) 		-0.30 -5.66% 174,700 0 0
4.80
5.30
4.80
2 tháng
(2026-07-16) 		-0.10 -1.96% 413,100 0 0
4.80
5.30
4.80
3 tháng
(2026-06-16) 		-0.40 -7.41% 746,100 0 0
4.80
5.40
4.80
6 tháng
(2026-03-18) 		-1.20 -19.35% 3,333,700 0 0
4.80
6.20
4.80
12 tháng
(2025-09-19) 		0.40 8.70% 15,612,700 -1,000 -0.0
4.20
9
4.80
24 tháng
(2024-09-24) 		-1.80 -26.47% 53,347,815 -1,300 -0.0
3.30
9
4.80
36 tháng
(2023-10-02) 		-1.40 -21.88% 82,670,885 -11,500 -0.1
3.30
10.50
4.80
60 tháng
(2021-10-11) 		-2.90 -36.71% 100,782,190 0 -0.0
3.30
12.90
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2017
6.50
 10,000 6.50 6.90 6.50 0 0 0
15/06/2017
6.50
 1,011 6.40 6.50 6.50 0 0 0
14/06/2017
6.40
 1,400 6.60 6.80 6.40 0 0 0
13/06/2017
6.60
 13,630 6.60 6.90 6.60 0 0 0
12/06/2017
6.60
 3,230 6 6.60 6.60 0 0 0
09/06/2017
6
 3,105 6.50 6.50 5.80 0 0 0
08/06/2017
6.50
 305 6.80 6.80 6.50 0 0 0
07/06/2017
6.80
 11,860 6.40 6.90 6.70 0 0 0
06/06/2017
6.40
 87,900 6.40 7 6.40 0 78,900 -0.6
05/06/2017
6.40
 71,730 6.60 7 6.30 0 30,000 -0.2
02/06/2017
6.60
 112,479 6.30 7 6.30 0 100,000 -0.7
01/06/2017
6.30
 165,910 6.20 7.10 6.20 0 144,000 -1.0
31/05/2017
6.20
 1,830 6.20 6.20 6.10 0 0 0
30/05/2017
6.20
 51,400 6.20 6.70 6.20 0 44,000 -0.3
29/05/2017
6.20
 15,100 6.40 6.40 6.20 0 0 0
26/05/2017
6.40
 2,489 6.40 6.40 6.40 0 0 0
25/05/2017
6.40
 1,200 6.40 6.40 6.40 0 0 0
24/05/2017
6.40
 20,359 6.50 6.50 6.40 0 0 0
23/05/2017
6.50
 465 6.40 7 6.50 100 0 0.0
22/05/2017
6.40
 510,110 6.20 7 6.20 0 340,000 -2.3
19/05/2017
6.20
 94,633 6 6.60 6 0 70,000 -0.4
18/05/2017
6
 100,900 6 6.20 5.90 0 93,000 -0.6
17/05/2017
6
 161,730 6.10 6.20 5.90 0 0 0
16/05/2017
6.10
 85,975 5.20 6.50 5.50 100 0 0.0
15/05/2017
5.20
 45,556 5.20 6.40 4.90 0 15,500 -0.1
12/05/2017
5.20
 16,499 5.50 6.20 5 0 0 0
11/05/2017
5.50
 33,635 4.90 5.60 4.40 0 0 0
10/05/2017
4.90
 7,800 4.90 4.90 4.80 0 0 0
09/05/2017
4.90
 2,775 5.20 5.20 4.90 0 0 0
08/05/2017
5.20
 3,233 4.80 5.20 5.10 0 0 0
05/05/2017
4.80
 26,330 4.70 5.60 4.80 0 0 0
04/05/2017
4.70
 1,400 4.70 4.90 4.70 0 0 0
03/05/2017
4.70
 1,999 4.80 4.80 4.60 0 0 0
28/04/2017
4.80
 5 4.80 4.80 4.80 0 0 0
27/04/2017
4.80
 900 4.80 4.80 4.80 0 0 0
26/04/2017
4.80
 200 4.90 4.90 4.80 0 0 0
25/04/2017
4.90
 30 4.90 4.90 4.90 0 0 0
24/04/2017
4.90
 0 4.80 4.90 4.90 0 0 0
21/04/2017
4.80
 3,600 4.80 5 4.80 0 0 0
20/04/2017
4.80
 0 4.80 4.80 4.80 0 0 0
19/04/2017
4.80
 0 4.80 4.80 4.80 0 0 0
18/04/2017
4.80
 130 4.80 4.80 4.80 0 0 0
17/04/2017
4.80
 975 4.80 4.80 4.80 0 0 0
14/04/2017
4.80
 0 4.90 4.80 4.80 0 0 0
13/04/2017
4.90
 2,505 5 5 4.60 0 0 0
12/04/2017
5
 20 4.90 5 5 0 0 0
11/04/2017
4.90
 1,200 4.80 5 4.90 0 0 0
10/04/2017
4.80
 17,760 4.80 5.10 4.80 0 0 0
07/04/2017
4.80
 12,700 4.70 4.90 4.80 0 0 0
05/04/2017
4.70
 8,035 4.60 5 4.70 0 0 0
04/04/2017
4.60
 14,700 4.50 5.10 4.60 0 0 0
03/04/2017
4.50
 10 4.60 4.60 4.50 0 0 0
31/03/2017
4.60
 5,095 4.80 4.80 4.30 0 0 0
30/03/2017
4.80
 8,935 4.80 5 4.80 0 0 0
29/03/2017
4.80
 1,290 4.70 5 4.80 0 0 0
28/03/2017
4.70
 3,100 4.70 4.70 4.70 0 0 0
27/03/2017
4.70
 4,175 4.70 5.10 4.70 0 0 0
24/03/2017
4.70
 3,039 4.70 4.70 4.70 0 0 0
23/03/2017
4.70
 1,453 4.90 4.90 4.70 0 0 0
22/03/2017
4.90
 170 5.10 5.10 4.90 0 0 0
21/03/2017
5.10
 9,822 4.70 5.20 4.70 0 0 0
20/03/2017
4.70
 46,930 5.10 5.10 4.70 0 0 0
17/03/2017
5.10
 45,677 4.80 5.10 5 0 0 0
16/03/2017
4.80
 80,505 4.70 5 4.60 0 0 0
15/03/2017
4.70
 32,885 4.70 4.80 4.70 0 0 0
14/03/2017
4.70
 57,875 5 5 4.70 0 0 0
13/03/2017
5
 100 5 5 5 0 0 0
10/03/2017
5
 26,840 5 5.60 5 0 0 0
09/03/2017
5
 2,700 5 5.30 5 0 0 0
08/03/2017
5
 37,160 5 5.40 4.90 0 0 0
07/03/2017
5
 8,305 5 5.40 5 0 0 0
06/03/2017
5
 11,790 5 5.40 5 0 0 0
03/03/2017
5
 9,360 5.10 5.20 5 0 0 0
02/03/2017
5.10
 137 5.10 5.10 5.10 0 0 0
01/03/2017
5.10
 11,500 5.10 5.50 4.40 0 0 0
28/02/2017
5.10
 3,095 5.10 5.10 5.10 0 0 0
27/02/2017
5.10
 11,100 5.10 5.10 4.80 0 0 0
24/02/2017
5.10
 10,500 4.90 5.10 4.90 0 0 0
23/02/2017
4.90
 1,200 4.90 5 4.90 0 0 0
22/02/2017
4.90
 14,000 4.90 4.90 4.90 0 0 0
21/02/2017
4.90
 49,720 4.90 4.90 4.60 0 0 0
20/02/2017
4.90
 6,630 4.90 4.90 4.80 0 0 0
17/02/2017
4.90
 4,275 4.80 4.90 4.80 0 0 0
16/02/2017
4.80
 28,979 4.80 4.80 4.60 0 0 0
15/02/2017
4.80
 9,169 4.80 4.90 4.80 0 0 0
14/02/2017
4.80
 9,434 4.70 4.80 4.80 0 0 0
13/02/2017
4.70
 5,700 4.60 4.70 4.70 0 0 0
10/02/2017
4.60
 4,000 4.50 4.70 4.30 0 0 0
09/02/2017
4.50
 4,121 4.30 4.50 4.10 0 0 0
08/02/2017
4.30
 1,300 4 4.30 4.20 0 0 0
07/02/2017
4
 900 4.40 4.40 4 0 0 0
06/02/2017
4.40
 5,640 3.90 4.40 4 0 0 0
03/02/2017
3.90
 160 3.90 3.90 3.90 0 0 0
02/02/2017
3.90
 0 3.90 3.90 3.90 0 0 0
25/01/2017
3.90
 0 3.90 3.90 3.90 0 0 0
24/01/2017
3.90
 60 3.90 3.90 3.90 0 0 0
23/01/2017
3.90
 0 4.10 3.90 3.90 0 0 0
20/01/2017
4.10
 5,719 3.80 4.10 3.20 0 0 0
19/01/2017
3.80
 2,010 3.70 3.80 3.60 0 0 0
18/01/2017
3.70
 100 3.70 3.70 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |