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

5.50
-0.10
(-1.79%)
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
(2024-04-19) 		-0.10 -1.79% 3,324,000 0 0
5
6
5.50
2 tháng
(2024-03-20) 		-0.10 -1.79% 3,448,800 0 0
5
6.10
5.50
3 tháng
(2024-02-20) 		-0.80 -12.70% 3,620,500 0 0
5
6.50
5.50
6 tháng
(2023-11-20) 		-0.50 -8.33% 4,001,800 0 0
5
6.60
5.50
12 tháng
(2023-05-24) 		0.20 3.77% 5,285,858 10,200 0.1
5
7.80
5.50
24 tháng
(2022-05-30) 		-2.50 -31.25% 18,401,638 10,600 0.1
4.70
8.20
5.50
36 tháng
(2021-06-03) 		-1.70 -23.61% 22,906,072 11,500 0.1
4.70
12.90
5.50
60 tháng
(2019-06-14) 		2.50 83.33% 25,029,573 11,465 0.1
2.70
12.90
5.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 30/06/2023
6.90
-0.10
 6,129 7 7 6.30 0 0 0
#202 29/06/2023
7
0.20
 1,900 6.80 7 6.40 0 0 0
#203 28/06/2023
6.80
0
 20,855 6.80 7.30 6.20 0 0 0
#204 27/06/2023
6.80
0.60
 3,000 6.20 6.80 6.80 0 0 0
#205 26/06/2023
6.20
-0.10
 10,876 6.30 6.50 6 0 0 0
#206 23/06/2023
6.30
-0.60
 1,301 6.90 7 6.30 0 0 0
#207 22/06/2023
6.90
0
 38,235 6.90 6.90 6.20 0 0 0
#208 21/06/2023
6.90
-0.50
 8,776 7.40 7.40 6.10 5,000 0 0.0
#209 20/06/2023
7.40
0
 75 7.40 7.40 7 0 0 0
#210 19/06/2023
7.40
0
 1,961 7.40 7.40 7 0 0 0
#211 16/06/2023
7.40
0
 18,749 7.40 7.40 6.20 3,700 0 0.0
#212 15/06/2023
7.40
0.10
 3,550 7.30 8.10 6.40 0 0 0
#213 14/06/2023
7.30
-0.50
 2,370 7.80 8 7.10 0 0 0
#214 13/06/2023
7.80
0.80
 6,368 7 8.10 6.30 0 0 0
#215 12/06/2023
7
0
 10,000 7 7.30 6.60 0 0 0
#216 09/06/2023
7
0.20
 12,205 6.80 7 5.80 0 0 0
#217 08/06/2023
6.80
-0.30
 1,210 7.10 7.10 6 0 0 0
#218 07/06/2023
7.10
0.30
 1,250 6.80 7.10 6.80 0 0 0
#219 06/06/2023
6.80
0.20
 4,576 6.60 7.20 6 0 0 0
#220 05/06/2023
6.60
-0.30
 7,930 6.90 6.90 5.90 0 0 0
#221 02/06/2023
6.90
0.60
 4,700 6.30 6.90 5.80 0 0 0
#222 01/06/2023
6.30
0.40
 17,725 5.90 6.50 5.60 0 0 0
#223 31/05/2023
5.90
0
 101 5.90 5.90 5.90 0 0 0
#224 30/05/2023
5.90
0.10
 8,856 5.80 5.90 5.40 0 0 0
#225 29/05/2023
5.80
0.10
 100 5.70 5.80 5.80 0 0 0
#226 26/05/2023
5.70
-0.10
 9,205 5.80 5.80 5.50 0 0 0
#227 25/05/2023
5.80
0.50
 10,300 5.30 5.80 5.70 0 0 0
#228 24/05/2023
5.30
-0.40
 24,360 5.70 5.70 5.30 700 0 0.0
#229 23/05/2023
5.70
0
 11,000 5.70 5.70 5.50 0 0 0
#230 22/05/2023
5.70
0
 10,030 5.70 5.70 5.60 0 0 0
#231 19/05/2023
5.70
-0.10
 100 5.80 5.80 5.70 0 0 0
#232 18/05/2023
5.80
0.20
 6,130 5.60 5.80 5.10 0 0 0
#233 17/05/2023
5.60
-0.10
 100 5.70 5.70 5.60 0 0 0
#234 16/05/2023
5.70
0.10
 13,922 5.60 5.70 5.20 0 0 0
#235 15/05/2023
5.60
-0.40
 1,386 6 6 5.60 0 0 0
#236 12/05/2023
6
-0.20
 12,980 6.20 6.20 5.10 0 0 0
#237 11/05/2023
6.20
0.20
 8,125 6 6.20 5.30 0 0 0
#238 10/05/2023
6
0
 1,100 6 6 5.70 0 0 0
#239 09/05/2023
6
0
 2,000 6 6 5.20 0 0 0
#240 08/05/2023
6
0.20
 4,075 5.80 6 5 0 0 0
#241 05/05/2023
5.80
0
 2 5.80 5.80 5.80 0 0 0
#242 04/05/2023
5.80
0
 0 5.80 5.80 5.80 0 0 0
#243 28/04/2023
5.80
0
 1 5.80 5.80 5.80 0 0 0
#244 27/04/2023
5.80
0
 100 5.80 5.80 5.80 0 0 0
#245 26/04/2023
5.80
0.20
 2,860 5.60 5.80 5.10 0 0 0
#246 25/04/2023
5.60
0.10
 5,400 5.50 6 5.50 0 0 0
#247 24/04/2023
5.50
0.20
 615 5.30 5.50 5.40 0 0 0
#248 21/04/2023
5.30
-0.70
 100 6 6 5.30 0 0 0
#249 20/04/2023
6
0.80
 300 5.20 6 5.40 0 0 0
#250 19/04/2023
5.20
0
 72 5.20 5.20 5.20 0 0 0
#251 18/04/2023
5.20
-0.60
 158 5.80 5.80 5.20 0 0 0
#252 17/04/2023
5.80
0
 1,000 5.80 5.80 5.80 0 0 0
#253 14/04/2023
5.80
-0.20
 100 6 6 5.80 0 0 0
#254 13/04/2023
6
0.10
 12,030 5.90 6 6 0 0 0
#255 12/04/2023
5.90
-0.20
 928 6.10 6.10 5.90 0 0 0
#256 11/04/2023
6.10
0
 8,401 6.10 6.10 5.70 0 0 0
#257 10/04/2023
6.10
0.60
 16,100 5.50 6.10 5.80 0 0 0
#258 07/04/2023
5.50
-0.20
 28,929 5.70 6.20 5.50 0 0 0
#259 06/04/2023
5.70
0.70
 21,301 5 5.80 5.40 0 0 0
#260 05/04/2023
5
-0.20
 42,077 5.20 5.50 5 0 0 0
#261 04/04/2023
5.20
-0.10
 422,131 5.30 5.30 5.10 0 0 0
#262 03/04/2023
5.30
-0.10
 4,498,000 5.40 5.60 5.30 0 0 0
#263 31/03/2023
5.40
0
 1,004 5.40 5.40 5.20 0 0 0
#264 30/03/2023
5.40
0
 8,530 5.40 5.50 5.40 0 0 0
#265 29/03/2023
5.40
-0.10
 94,000 5.50 5.50 5.10 0 0 0
#266 28/03/2023
5.50
0.30
 830 5.20 5.50 5.40 0 0 0
#267 27/03/2023
5.20
-0.30
 0 5.50 5.20 5.20 0 0 0
#268 24/03/2023
5.50
0.20
 13,405 5.30 5.50 4.70 0 0 0
#269 23/03/2023
5.30
0
 0 5.30 5.30 5.30 0 0 0
#270 22/03/2023
5.30
0.30
 10,320 5 5.60 5.30 0 0 0
#271 21/03/2023
5
0
 22,536 5 5.10 4.60 0 0 0
#272 20/03/2023
5
-0.10
 14,405 5.10 5.10 4.90 0 0 0
#273 17/03/2023
5.10
-0.10
 18,400 5.20 5.20 4.90 0 0 0
#274 16/03/2023
5.20
0
 6,525,502 5.20 5.20 4.50 0 0 0
#275 15/03/2023
5.20
0.30
 38,900 4.90 5.30 4.90 0 0 0
#276 14/03/2023
4.90
-0.50
 2,800 5.40 5.40 4.90 0 0 0
#277 13/03/2023
5.40
-0.20
 7,630 5.60 5.60 4.80 0 0 0
#278 10/03/2023
5.60
0.30
 122,301 5.30 5.60 5 0 0 0
#279 09/03/2023
5.30
0
 22,075 5.30 5.30 4.80 0 0 0
#280 08/03/2023
5.30
0.10
 6,900 5.20 5.30 4.70 0 0 0
#281 07/03/2023
5.20
-0.40
 300 5.60 5.60 5.20 0 0 0
#282 06/03/2023
5.60
0.10
 6,305 5.50 5.60 4.70 0 0 0
#283 03/03/2023
5.50
-0.10
 17,075 5.60 5.60 4.70 0 0 0
#284 02/03/2023
5.60
0.50
 23,200 5.10 5.60 4.50 0 0 0
#285 01/03/2023
5.10
-0.60
 3,375 5.70 5.70 5.10 0 0 0
#286 28/02/2023
5.70
-0.10
 500 5.80 5.80 5.70 0 0 0
#287 27/02/2023
5.80
-0.40
 5,075 6.20 6.20 5.80 0 0 0
#288 24/02/2023
6.20
-0.10
 12,300 6.30 6.30 5.40 0 0 0
#289 23/02/2023
6.30
0.20
 5,000 6.10 6.30 6.10 0 0 0
#290 22/02/2023
6.10
-0.50
 56,733 6.60 6.60 5.70 0 0 0
#291 21/02/2023
6.60
0.50
 175 6.10 6.60 6.60 0 0 0
#292 20/02/2023
6.10
-0.10
 6,560 6.20 6.20 5.60 0 0 0
#293 16/02/2023
6.20
0
 3 6.20 6.20 6.20 0 0 0
#294 15/02/2023
6.20
0.80
 25,300 5.40 6.20 5.20 0 0 0
#295 14/02/2023
5.40
-0.50
 3,903 5.90 5.90 5.40 0 0 0
#296 13/02/2023
5.90
0
 8,600 5.90 5.90 5.20 0 0 0
#297 10/02/2023
5.90
-0.40
 546 6.30 6.30 5.90 0 0 0
#298 09/02/2023
6.30
-0.10
 13,300 6.40 7 5.90 0 0 0
#299 08/02/2023
6.40
-0.10
 13,068 6.50 6.50 6.40 0 0 0
#300 07/02/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc