CTCP Dịch vụ Phân phối Tổng hợp Dầu khí (psd)

17.30
0.20
(1.17%)
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) 		1.30 8.23% 4,031,500 0 0
15.50
18.30
17.10
2 tháng
(2025-11-28) 		1.30 8.23% 8,578,600 0 0
14.80
18.30
17.10
3 tháng
(2025-10-29) 		1.60 10.32% 14,264,100 0 0
14.80
18.30
17.10
6 tháng
(2025-07-31) 		1.30 8.23% 26,516,300 -200 -0.0
13.10
18.30
17.10
12 tháng
(2025-02-03) 		5.09 42.38% 56,261,235 -500 -0.0
9.60
18.30
17.10
24 tháng
(2024-02-07) 		5.09 42.40% 72,191,573 -4,761 -0.1
9.60
18.30
17.10
36 tháng
(2023-02-13) 		6.15 56.13% 85,358,037 -366,898 -6.1
9.39
18.30
17.10
60 tháng
(2021-02-22) 		9.14 114.92% 121,501,010 -108,398 1.5
7.18
23.41
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2016
4.86
 544,320 4.93 4.93 4.45 11,300 11,000 -0.0
23/06/2016
4.93
 81,300 5.04 5.18 4.93 0 0 0
22/06/2016
5.04
 127,200 5.04 5.13 5.02 0 0 0
21/06/2016
5.04
 214,689 4.91 5.09 4.93 0 0 0
20/06/2016
4.91
 74,100 4.79 4.98 4.79 0 0 0
17/06/2016
4.79
 45,416 4.82 4.84 4.70 0 0 0
16/06/2016
4.82
 28,900 4.84 4.98 4.79 0 0 0
15/06/2016
4.84
 62,316 4.77 4.91 4.68 0 0 0
14/06/2016
4.77
 52,350 4.70 4.77 4.64 0 0 0
13/06/2016
4.70
 123,400 4.91 4.91 4.68 0 0 0
10/06/2016
4.91
 124,800 4.98 4.98 4.89 0 1,500 -0.0
09/06/2016
4.98
 62,230 4.75 5.09 4.86 0 3,000 -0.1
08/06/2016
4.75
 130,380 4.45 4.82 4.50 3,000 0 0.1
07/06/2016
4.45
 71,900 4.36 4.54 4.41 0 0 0
06/06/2016
4.36
 117,500 4.36 4.43 4.34 0 0 0
03/06/2016
4.36
 42,200 4.32 4.41 4.34 4,000 0 0.1
02/06/2016
4.32
 95,820 4.32 4.32 4.29 0 0 0
01/06/2016
4.32
 52,100 4.36 4.39 4.32 0 0 0
31/05/2016
4.36
 112,300 4.23 4.36 4.20 0 0 0
30/05/2016
4.23
 165,200 4.18 4.25 4.14 1,000 0 0.0
27/05/2016
4.18
 39,400 4.23 4.23 4.18 0 0 0
26/05/2016
4.23
 86,324 4.25 4.27 4.18 2,000 0 0.0
25/05/2016
4.25
 42,000 4.23 4.25 4.23 500 0 0.0
24/05/2016
4.23
 59,500 4.29 4.29 4.20 0 0 0
23/05/2016
4.29
 38,610 4.25 4.32 4.20 0 0 0
20/05/2016
4.25
 28,600 4.23 4.32 4.20 0 0 0
19/05/2016
4.23
 36,600 4.29 4.29 4.23 0 0 0
18/05/2016
4.29
 61,904 4.45 4.45 4.27 0 0 0
17/05/2016
4.45
 90,520 4.32 4.48 4.34 0 3,000 -0.1
16/05/2016
4.32
 178,710 4.23 4.36 4.18 0 0 0
13/05/2016
4.23
 64,500 4.18 4.32 4.16 3,000 0 0.1
12/05/2016
4.18
 117,020 4.25 4.25 4.16 0 0 0
11/05/2016
4.25
 217,600 4.32 4.32 4.20 0 0 0
10/05/2016
4.32
 141,000 4.41 4.43 4.20 0 0 0
09/05/2016
4.41
 162,270 4.45 4.66 4.32 0 3,000 -0.1
06/05/2016
4.45
 103,850 4.45 4.48 4.36 0 0 0
05/05/2016
4.45
 181,150 4.18 4.50 4.18 3,000 0 0.1
04/05/2016
4.18
 128,704 4.14 4.20 3.98 1,000 0 0.0
29/04/2016
4.14
 75,000 3.98 4.20 3.95 0 0 0
28/04/2016
3.98
 149,700 3.75 3.98 3.73 0 0 0
27/04/2016
3.75
 74,500 3.86 3.86 3.75 0 0 0
26/04/2016
3.86
 57,300 3.57 3.86 3.57 0 0 0
25/04/2016
3.57
 419,550 3.59 3.61 3.57 5,000 0 0.1
22/04/2016
3.59
 262,800 3.57 3.64 3.54 0 0 0
21/04/2016
3.57
 1,700 3.52 3.59 3.57 0 0 0
20/04/2016
3.52
 13,150 3.52 3.54 3.50 0 0 0
19/04/2016
3.52
 71,200 3.66 3.66 3.52 0 0 0
15/04/2016
3.66
 68,600 3.61 3.82 3.61 0 0 0
14/04/2016
3.61
 26,700 3.64 3.66 3.59 0 0 0
13/04/2016
3.64
 159,400 3.61 3.79 3.29 0 0 0
12/04/2016
3.61
 171,500 3.64 3.64 3.27 0 0 0
11/04/2016
3.64
 560,900 3.84 3.84 3.48 0 0 0
08/04/2016
3.84
 100 3.68 3.84 3.84 0 0 0
07/04/2016
3.68
 1,000 3.68 3.68 3.68 0 0 0
06/04/2016
3.68
 4,500 3.68 3.68 3.68 0 0 0
05/04/2016
3.68
 9,100 3.73 3.73 3.68 0 0 0
04/04/2016
3.73
 25,700 4.09 4.09 3.68 0 0 0
01/04/2016
4.09
 0 4.09 4.09 4.09 0 0 0
31/03/2016
4.09
 1,211 4.54 4.54 4.09 0 0 0
30/03/2016
4.54
 20,200 4.14 4.54 3.98 0 0 0
29/03/2016
4.14
 6,324 3.77 4.14 3.75 0 0 0
28/03/2016
3.77
 711 3.75 3.79 3.75 0 0 0
25/03/2016
3.75
 1,030 3.79 3.79 3.75 0 0 0
24/03/2016
3.79
 1,520 3.75 3.79 3.75 0 0 0
23/03/2016
3.75
 2,920 3.75 3.79 3.75 0 0 0
22/03/2016
3.75
 409 3.75 3.75 3.75 0 0 0
21/03/2016
3.75
 8,841 3.79 3.79 3.64 0 6,000 -0.1
18/03/2016
3.79
 5,500 3.79 3.79 3.79 0 0 0
17/03/2016
3.79
 10,600 3.79 3.82 3.79 0 0 0
16/03/2016
3.79
 6,300 3.79 3.79 3.79 0 0 0
15/03/2016
3.79
 3,200 3.91 3.91 3.79 0 0 0
14/03/2016
3.91
 0 3.91 3.91 3.91 0 0 0
11/03/2016
3.91
 15,700 3.84 3.91 3.84 0 0 0
10/03/2016
3.84
 19,000 3.79 3.86 3.79 0 0 0
09/03/2016
3.79
 5,000 3.84 3.84 3.79 0 0 0
08/03/2016
3.84
 2,200 3.82 3.84 3.82 0 0 0
07/03/2016
3.82
 2,900 3.77 3.84 3.82 0 0 0
04/03/2016
3.77
 36,800 3.75 3.77 3.75 0 0 0
03/03/2016
3.75
 5,200 3.79 3.86 3.75 0 0 0
02/03/2016
3.79
 3,700 3.79 3.82 3.79 0 0 0
01/03/2016
3.79
 0 3.79 3.79 3.79 0 0 0
29/02/2016
3.79
 2,900 3.95 3.95 3.79 0 0 0
26/02/2016
3.95
 7,900 3.93 3.95 3.77 0 0 0
25/02/2016
3.93
 6,400 3.95 3.95 3.77 0 4,100 -0.1
24/02/2016
3.95
 2,000 3.93 3.95 3.93 0 0 0
23/02/2016
3.93
 3,400 3.93 3.93 3.93 0 0 0
22/02/2016
3.93
 1,800 3.93 4.00 3.93 100 0 0.0
19/02/2016
3.93
 14,600 3.91 3.95 3.93 1,000 0 0.0
18/02/2016
3.91
 7,800 3.91 3.91 3.91 0 1,300 -0.0
17/02/2016
3.91
 1,600 4.07 4.07 3.91 0 0 0
16/02/2016
4.07
 100 4.09 4.09 4.07 0 0 0
15/02/2016
4.09
 200 3.98 4.18 4.09 0 0 0
05/02/2016
3.98
 3,500 3.98 3.98 3.95 0 0 0
04/02/2016
3.98
 0 3.98 3.98 3.98 0 0 0
03/02/2016
3.98
 1,200 3.95 3.98 3.93 0 0 0
02/02/2016
3.95
 5,100 3.98 3.98 3.93 0 0 0
01/02/2016
3.98
 0 3.98 3.98 3.98 0 0 0
29/01/2016
3.98
 1,600 4.29 4.29 3.95 0 0 0
28/01/2016
4.29
 0 4.29 4.29 4.29 0 0 0
27/01/2016
4.29
 400 4.20 4.29 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |