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

11.50
0.10
(0.88%)
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
(2026-08-18) 		-0.30 -2.56% 1,299,500 0 0
11.40
17.30
11.50
2 tháng
(2026-07-20) 		-1.98 -14.83% 3,528,400 0 0
11.40
17.30
11.50
3 tháng
(2026-06-19) 		-1.75 -13.33% 4,265,600 0 0
11.40
17.30
11.50
6 tháng
(2026-03-23) 		-0.14 -1.20% 8,301,000 0 0
8.85
17.30
11.50
12 tháng
(2025-09-22) 		1.17 11.43% 32,905,400 -200 -0.0
8.85
17.30
11.50
24 tháng
(2024-09-27) 		2.30 25.34% 79,490,098 -2,336 -0.0
7.38
17.30
11.50
36 tháng
(2023-10-03) 		2.87 33.63% 93,080,836 -82,687 -1.3
6.25
17.30
11.50
60 tháng
(2021-10-13) 		-2.76 -19.50% 121,626,293 -310,998 -3.1
5.53
18.01
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2016
3.65
 81,200 3.60 3.67 3.60 0 0 0
28/06/2016
3.60
 21,000 3.60 3.60 3.51 0 0 0
27/06/2016
3.60
 97,715 3.74 3.74 3.43 0 0 0
24/06/2016
3.74
 544,320 3.79 3.79 3.43 11,300 11,000 -0.0
23/06/2016
3.79
 81,300 3.88 3.98 3.79 0 0 0
22/06/2016
3.88
 127,200 3.88 3.95 3.86 0 0 0
21/06/2016
3.88
 214,689 3.78 3.92 3.79 0 0 0
20/06/2016
3.78
 74,100 3.69 3.83 3.69 0 0 0
17/06/2016
3.69
 45,416 3.71 3.72 3.62 0 0 0
16/06/2016
3.71
 28,900 3.72 3.83 3.69 0 0 0
15/06/2016
3.72
 62,316 3.67 3.78 3.60 0 0 0
14/06/2016
3.67
 52,350 3.62 3.67 3.57 0 0 0
13/06/2016
3.62
 123,400 3.78 3.78 3.60 0 0 0
10/06/2016
3.78
 124,800 3.83 3.83 3.76 0 1,500 -0.0
09/06/2016
3.83
 62,230 3.65 3.92 3.74 0 3,000 -0.1
08/06/2016
3.65
 130,380 3.43 3.71 3.46 3,000 0 0.1
07/06/2016
3.43
 71,900 3.36 3.50 3.39 0 0 0
06/06/2016
3.36
 117,500 3.36 3.41 3.34 0 0 0
03/06/2016
3.36
 42,200 3.32 3.39 3.34 4,000 0 0.1
02/06/2016
3.32
 95,820 3.32 3.32 3.30 0 0 0
01/06/2016
3.32
 52,100 3.36 3.37 3.32 0 0 0
31/05/2016
3.36
 112,300 3.25 3.36 3.23 0 0 0
30/05/2016
3.25
 165,200 3.22 3.27 3.18 1,000 0 0.0
27/05/2016
3.22
 39,400 3.25 3.25 3.22 0 0 0
26/05/2016
3.25
 86,324 3.27 3.29 3.22 2,000 0 0.0
25/05/2016
3.27
 42,000 3.25 3.27 3.25 500 0 0.0
24/05/2016
3.25
 59,500 3.30 3.30 3.23 0 0 0
23/05/2016
3.30
 38,610 3.27 3.32 3.23 0 0 0
20/05/2016
3.27
 28,600 3.25 3.32 3.23 0 0 0
19/05/2016
3.25
 36,600 3.30 3.30 3.25 0 0 0
18/05/2016
3.30
 61,904 3.43 3.43 3.29 0 0 0
17/05/2016
3.43
 90,520 3.32 3.44 3.34 0 3,000 -0.1
16/05/2016
3.32
 178,710 3.25 3.36 3.22 0 0 0
13/05/2016
3.25
 64,500 3.22 3.32 3.20 3,000 0 0.1
12/05/2016
3.22
 117,020 3.27 3.27 3.20 0 0 0
11/05/2016
3.27
 217,600 3.32 3.32 3.23 0 0 0
10/05/2016
3.32
 141,000 3.39 3.41 3.23 0 0 0
09/05/2016
3.39
 162,270 3.43 3.58 3.32 0 3,000 -0.1
06/05/2016
3.43
 103,850 3.43 3.44 3.36 0 0 0
05/05/2016
3.43
 181,150 3.22 3.46 3.22 3,000 0 0.1
04/05/2016
3.22
 128,704 3.18 3.23 3.06 1,000 0 0.0
29/04/2016
3.18
 75,000 3.06 3.23 3.04 0 0 0
28/04/2016
3.06
 149,700 2.88 3.06 2.87 0 0 0
27/04/2016
2.88
 74,500 2.97 2.97 2.88 0 0 0
26/04/2016
2.97
 57,300 2.74 2.97 2.74 0 0 0
25/04/2016
2.74
 419,550 2.76 2.78 2.74 5,000 0 0.1
22/04/2016
2.76
 262,800 2.74 2.80 2.73 0 0 0
21/04/2016
2.74
 1,700 2.71 2.76 2.74 0 0 0
20/04/2016
2.71
 13,150 2.71 2.73 2.69 0 0 0
19/04/2016
2.71
 71,200 2.81 2.81 2.71 0 0 0
15/04/2016
2.81
 68,600 2.78 2.94 2.78 0 0 0
14/04/2016
2.78
 26,700 2.80 2.81 2.76 0 0 0
13/04/2016
2.80
 159,400 2.78 2.92 2.53 0 0 0
12/04/2016
2.78
 171,500 2.80 2.80 2.52 0 0 0
11/04/2016
2.80
 560,900 2.95 2.95 2.67 0 0 0
08/04/2016
2.95
 100 2.83 2.95 2.95 0 0 0
07/04/2016
2.83
 1,000 2.83 2.83 2.83 0 0 0
06/04/2016
2.83
 4,500 2.83 2.83 2.83 0 0 0
05/04/2016
2.83
 9,100 2.87 2.87 2.83 0 0 0
04/04/2016
2.87
 25,700 3.15 3.15 2.83 0 0 0
01/04/2016
3.15
 0 3.15 3.15 3.15 0 0 0
31/03/2016
3.15
 1,211 3.50 3.50 3.15 0 0 0
30/03/2016
3.50
 20,200 3.18 3.50 3.06 0 0 0
29/03/2016
3.18
 6,324 2.90 3.18 2.88 0 0 0
28/03/2016
2.90
 711 2.88 2.92 2.88 0 0 0
25/03/2016
2.88
 1,030 2.92 2.92 2.88 0 0 0
24/03/2016
2.92
 1,520 2.88 2.92 2.88 0 0 0
23/03/2016
2.88
 2,920 2.88 2.92 2.88 0 0 0
22/03/2016
2.88
 409 2.88 2.88 2.88 0 0 0
21/03/2016
2.88
 8,841 2.92 2.92 2.80 0 6,000 -0.1
18/03/2016
2.92
 5,500 2.92 2.92 2.92 0 0 0
17/03/2016
2.92
 10,600 2.92 2.94 2.92 0 0 0
16/03/2016
2.92
 6,300 2.92 2.92 2.92 0 0 0
15/03/2016
2.92
 3,200 3.01 3.01 2.92 0 0 0
14/03/2016
3.01
 0 3.01 3.01 3.01 0 0 0
11/03/2016
3.01
 15,700 2.95 3.01 2.95 0 0 0
10/03/2016
2.95
 19,000 2.92 2.97 2.92 0 0 0
09/03/2016
2.92
 5,000 2.95 2.95 2.92 0 0 0
08/03/2016
2.95
 2,200 2.94 2.95 2.94 0 0 0
07/03/2016
2.94
 2,900 2.90 2.95 2.94 0 0 0
04/03/2016
2.90
 36,800 2.88 2.90 2.88 0 0 0
03/03/2016
2.88
 5,200 2.92 2.97 2.88 0 0 0
02/03/2016
2.92
 3,700 2.92 2.94 2.92 0 0 0
01/03/2016
2.92
 0 2.92 2.92 2.92 0 0 0
29/02/2016
2.92
 2,900 3.04 3.04 2.92 0 0 0
26/02/2016
3.04
 7,900 3.02 3.04 2.90 0 0 0
25/02/2016
3.02
 6,400 3.04 3.04 2.90 0 4,100 -0.1
24/02/2016
3.04
 2,000 3.02 3.04 3.02 0 0 0
23/02/2016
3.02
 3,400 3.02 3.02 3.02 0 0 0
22/02/2016
3.02
 1,800 3.02 3.08 3.02 100 0 0.0
19/02/2016
3.02
 14,600 3.01 3.04 3.02 1,000 0 0.0
18/02/2016
3.01
 7,800 3.01 3.01 3.01 0 1,300 -0.0
17/02/2016
3.01
 1,600 3.13 3.13 3.01 0 0 0
16/02/2016
3.13
 100 3.15 3.15 3.13 0 0 0
15/02/2016
3.15
 200 3.06 3.22 3.15 0 0 0
05/02/2016
3.06
 3,500 3.06 3.06 3.04 0 0 0
04/02/2016
3.06
 0 3.06 3.06 3.06 0 0 0
03/02/2016
3.06
 1,200 3.04 3.06 3.02 0 0 0
02/02/2016
3.04
 5,100 3.06 3.06 3.02 0 0 0
01/02/2016
3.06
 0 3.06 3.06 3.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |