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

16.70
0.20
(1.21%)
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
(2025-11-04) 		0.50 3.12% 5,081,300 0 0
15.40
16.90
16.50
2 tháng
(2025-10-06) 		3 22.22% 8,986,100 0 0
13.30
16.90
16.50
3 tháng
(2025-09-05) 		2.60 18.71% 10,952,000 -200 -0.0
13.10
16.90
16.50
6 tháng
(2025-06-09) 		4.60 38.66% 23,887,100 -200 -0.0
11.60
16.90
16.50
12 tháng
(2024-12-09) 		4.68 39.54% 52,714,204 -4,736 -0.1
9.60
16.90
16.50
24 tháng
(2023-12-15) 		5.29 47.14% 65,412,983 -4,767 -0.1
9.60
16.90
16.50
36 tháng
(2022-12-20) 		5.41 48.83% 78,292,838 -373,398 -6.2
9.39
16.90
16.50
60 tháng
(2020-12-30) 		9.35 130.73% 116,191,762 -100,566 1.7
7.10
23.41
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
12.66
 637,200 12.20 12.94 12.10 0 0 0
18/02/2025
12.10
 110,400 12.20 12.20 12.01 0 300 -0.0
17/02/2025
12.10
 268,800 12.20 12.29 12.01 0 0 0
14/02/2025
12.10
 108,700 12.10 12.20 12.01 0 0 0
13/02/2025
12.10
 60,800 12.20 12.20 12.10 0 0 0
12/02/2025
12.20
 93,638 12.29 12.29 12.10 0 0 0
11/02/2025
12.29
 110,653 12.29 12.29 12.20 0 0 0
10/02/2025
12.29
 211,854 12.29 12.48 12.29 0 0 0
07/02/2025
12.10
 74,001 12.20 12.20 12.01 0 0 0
06/02/2025
12.10
 68,308 11.08 12.29 11.08 0 0 0
05/02/2025
12.29
 231,706 12.20 12.29 12.10 0 0 0
04/02/2025
12.20
 82,075 12.10 12.20 11.82 0 0 0
03/02/2025
12.01
 48,700 12.01 12.10 11.92 0 0 0
24/01/2025
11.92
 75,610 12.10 12.10 11.92 0 0 0
23/01/2025
12.01
 79,100 12.01 12.10 11.92 0 0 0
22/01/2025
11.92
 107,900 11.92 12.01 11.82 0 0 0
21/01/2025
11.82
 90,320 11.73 12.01 11.73 0 0 0
20/01/2025
11.82
 140,296 11.92 11.92 11.82 0 0 0
17/01/2025
11.92
 54,100 12.10 12.20 11.92 0 0 0
16/01/2025
12.01
 24,305 12.01 12.01 11.92 0 0 0
15/01/2025
11.92
 433,906 12.01 12.01 11.82 0 0 0
14/01/2025
11.92
 135,826 12.29 12.29 11.82 0 0 0
13/01/2025
12.29
 167,100 12.29 12.38 12.01 0 0 0
10/01/2025
12.48
 137,401 12.29 12.57 12.20 0 0 0
09/01/2025
12.48
 850,808 12.20 12.94 12.10 0 0 0
08/01/2025
12.10
 11,952 12.10 12.10 12.01 0 0 0
07/01/2025
12.10
 89,800 12.10 12.20 12.10 0 0 0
06/01/2025
12.10
 94,600 12.10 12.20 12.10 0 0 0
03/01/2025
12.20
 74,700 12.29 12.29 12.10 0 0 0
02/01/2025
12.29
 33,350 12.29 12.38 12.20 0 0 0
31/12/2024
12.29
 38,900 12.29 12.29 12.20 0 0 0
30/12/2024
12.38
 122,400 12.29 12.38 12.20 0 1,800 -0.0
27/12/2024
12.29
 143,222 12.38 12.57 12.29 0 0 0
26/12/2024
12.38
 82,730 12.20 12.66 12.20 0 0 0
25/12/2024
12.38
 321,726 12.38 12.85 12.38 0 0 0
24/12/2024
12.38
 354,891 12.10 12.38 12.01 0 2,400 -0.0
23/12/2024
12.10
 23,204 12.10 12.20 12.01 0 0 0
20/12/2024
12.10
 69,622 12.01 12.10 11.92 0 0 0
19/12/2024
11.92
 33,465 11.92 12.10 11.92 0 0 0
18/12/2024
11.92
 49,775 11.92 12.10 11.92 0 0 0
17/12/2024
11.92
 21,121 11.92 12.01 11.92 0 0 0
16/12/2024
12.01
 40,200 12.01 12.10 11.92 0 0 0
13/12/2024
11.92
 144,642 12.01 12.01 11.92 0 0 0
12/12/2024
11.92
 91,736 11.82 12.01 11.82 0 36 -0.0
11/12/2024
11.82
 24,607 11.92 11.92 11.82 0 0 0
10/12/2024
11.92
 40,502 11.73 11.92 11.73 0 0 0
09/12/2024
11.82
 27,452 11.73 11.92 11.64 0 0 0
06/12/2024
11.73
 23,037 11.82 11.82 11.73 0 0 0
05/12/2024
11.82
 15,005 11.73 11.82 11.73 0 0 0
04/12/2024
11.73
 14,700 11.82 11.92 11.73 0 0 0
03/12/2024
11.92
 63,631 11.92 11.92 11.64 0 0 0
02/12/2024
11.92
 5,381 12.01 12.01 11.92 0 0 0
29/11/2024
12.01
 65,102 11.73 12.01 11.73 0 0 0
28/11/2024
11.82
 29,382 11.73 11.82 11.64 0 0 0
27/11/2024
11.73
 75,124 11.82 11.82 11.73 0 0 0
26/11/2024
11.82
 35,900 11.92 11.92 11.82 0 0 0
25/11/2024
11.92
 16,163 11.82 11.92 11.73 0 0 0
22/11/2024
11.92
 9,450 11.92 11.92 11.73 0 0 0
21/11/2024
11.82
 7,187 11.82 11.92 11.82 0 0 0
20/11/2024
11.82
 8,586 11.73 11.92 11.73 0 0 0
19/11/2024
11.82
 6,242 11.82 11.92 11.82 0 0 0
18/11/2024
11.92
 7,234 11.82 11.92 11.82 0 0 0
15/11/2024
12.01
 138,607 11.92 12.01 11.73 0 0 0
14/11/2024
11.92
 33,212 11.92 12.10 11.92 0 0 0
13/11/2024
11.92
 13,525 12.01 12.10 11.82 0 0 0
12/11/2024
12.01
 12,706 12.10 12.20 12.01 0 0 0
11/11/2024
12.10
 19,020 12.10 12.10 12.01 0 0 0
08/11/2024
12.01
 79,100 12.01 12.01 11.92 0 0 0
07/11/2024
11.92
 24,829 12.01 12.01 11.92 0 0 0
06/11/2024
11.92
 5,502 12.01 12.01 11.82 0 0 0
05/11/2024
11.92
 20,118 11.92 12.01 11.73 0 0 0
04/11/2024
11.73
 81,801 12.01 12.01 11.73 0 0 0
01/11/2024
12.01
 30,355 12.10 12.10 12.01 0 0 0
31/10/2024
12.10
 13,400 12.10 12.10 12.10 0 0 0
30/10/2024
12.10
 39,428 12.10 12.29 12.10 0 0 0
29/10/2024
12.01
 36,500 12.01 12.10 11.82 0 0 0
28/10/2024
11.92
 2,001 11.92 12.10 11.92 0 0 0
25/10/2024
12.20
 51,434 12.10 12.20 11.92 0 0 0
24/10/2024
12.10
 5,848 12.20 12.29 12.10 0 0 0
23/10/2024
12.38
 8,930 12.20 12.38 12.10 0 0 0
22/10/2024
12.20
 23,002 12.20 12.48 12.20 0 0 0
21/10/2024
12.38
 179,400 12.57 12.66 12.01 0 0 0
18/10/2024
12.29
 49,883 12.29 12.29 12.20 0 0 0
17/10/2024
12.10
 18,713 12.20 12.29 12.10 0 0 0
16/10/2024
12.20
 67,675 11.92 12.20 11.92 0 0 0
15/10/2024
12.10
 2,600 12.20 12.20 11.92 0 0 0
14/10/2024
12.20
 44,513 12.10 12.57 12.01 0 0 0
11/10/2024
12.01
 18,316 12.01 12.01 12.01 0 0 0
10/10/2024
12.01
 35,969 12.10 12.10 12.01 0 0 0
09/10/2024
12.10
 32,700 12.01 12.10 12.01 0 0 0
08/10/2024
12.01
 41,725 12.01 12.10 12.01 0 0 0
07/10/2024
11.92
 21,800 12.01 12.01 11.92 0 0 0
04/10/2024
12.01
 31,200 11.92 12.01 11.92 0 0 0
03/10/2024
11.92
 47,529 11.92 11.92 11.82 0 0 0
02/10/2024
12.10
 38,100 11.92 12.10 11.82 0 0 0
01/10/2024
12.10
 68,192 12.10 12.20 12.01 0 0 0
30/09/2024
12.10
 93,410 11.82 12.10 11.73 0 0 0
27/09/2024
11.82
 20,241 11.92 11.92 11.73 0 0 0
26/09/2024
11.92
 19,170 11.92 11.92 11.64 0 0 0
25/09/2024
11.92
 88,140 11.73 11.92 11.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |