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

12.20
-0.30
(-2.40%)
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
(2026-06-29) 		-4.40 -25.88% 1,052,900 0 0
12.50
17.70
12.50
2 tháng
(2026-05-29) 		-4.20 -25% 1,654,400 0 0
12.50
17.70
12.50
3 tháng
(2026-04-29) 		-5.70 -31.15% 2,630,200 0 0
12.50
18.30
12.50
6 tháng
(2026-01-29) 		-5.20 -29.21% 10,899,000 0 0
12.50
19.20
12.50
12 tháng
(2025-08-04) 		-2.10 -14.29% 36,322,300 -200 -0.0
12.50
19.20
12.50
24 tháng
(2024-08-07) 		0.78 6.56% 75,335,382 -4,736 -0.1
9.60
19.20
12.50
36 tháng
(2023-08-14) 		-0.26 -1.99% 87,928,583 -364,087 -6.1
9.60
19.20
12.50
60 tháng
(2021-08-23) 		3.87 44.41% 121,714,527 -236,898 -1.0
7.18
23.41
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
13.30
 70,400 13.50 13.70 13.20 0 0 0
06/10/2025
13.50
 17,100 13.30 13.50 13.30 0 0 0
03/10/2025
13.30
 86,000 13.30 13.40 13 0 0 0
02/10/2025
13.40
 51,300 13.40 13.50 13.20 0 0 0
01/10/2025
13.30
 46,200 13.40 13.40 13.20 0 0 0
30/09/2025
13.30
 51,700 13.60 13.60 13.30 0 0 0
29/09/2025
13.40
 170,400 13.40 13.60 13.40 0 0 0
26/09/2025
13.40
 27,300 13.60 13.60 13.30 0 0 0
25/09/2025
13.60
 91,400 13.30 13.70 13.30 0 100 -0.0
24/09/2025
13.30
 122,500 13.40 13.40 13.20 0 0 0
23/09/2025
13.30
 9,200 13.30 13.40 13.30 0 0 0
22/09/2025
13.30
 108,800 13.40 13.50 13.10 0 100 -0.0
19/09/2025
13.30
 50,400 13.40 13.50 13.30 0 0 0
18/09/2025
13.40
 46,000 13.50 13.50 13.20 0 0 0
17/09/2025
13.30
 81,100 13.50 13.50 13.20 0 0 0
16/09/2025
13.60
 113,700 13.80 13.80 13.50 0 0 0
15/09/2025
13.70
 59,900 13.60 13.80 13.60 0 0 0
12/09/2025
13.50
 78,300 13.40 13.50 13.30 0 0 0
11/09/2025
13.30
 88,800 13.30 13.30 13 0 0 0
10/09/2025
13.30
 43,000 13.40 13.40 13.20 0 0 0
09/09/2025
13.40
 101,500 13.40 13.40 13.10 0 0 0
08/09/2025
13.10
 391,300 13.80 13.80 13.10 0 0 0
05/09/2025
13.90
 147,100 13.80 14.40 13.80 0 0 0
04/09/2025
13.90
 67,100 13.90 14 13.70 0 0 0
03/09/2025
13.90
 94,800 14 14.10 13.60 0 0 0
29/08/2025
13.90
 75,600 13.50 13.90 13.50 0 0 0
28/08/2025
13.70
 41,700 13.80 13.80 13.60 0 0 0
27/08/2025
13.80
 58,300 13.90 14 13.50 0 0 0
26/08/2025
13.80
 97,700 13.70 13.80 13.50 0 0 0
25/08/2025
13.70
 212,700 14 14.10 13.30 0 0 0
22/08/2025
13.60
 397,200 14.30 14.60 13.30 0 0 0
21/08/2025
14.60
 141,400 14.70 14.80 14.30 0 0 0
20/08/2025
14.70
 356,000 14.90 15 14.30 0 0 0
19/08/2025
15.20
 456,700 15.30 15.70 15.20 0 0 0
18/08/2025
15.10
 469,100 14.30 15.50 14.30 0 0 0
15/08/2025
14.30
 172,300 14.60 14.80 14.10 0 0 0
14/08/2025
14.60
 441,600 14.90 14.90 14.40 0 0 0
13/08/2025
14.90
 215,900 15.30 16.50 14.50 0 0 0
12/08/2025
15
 413,400 15.20 15.20 14.90 0 0 0
11/08/2025
15
 373,500 15 15.20 14.60 0 0 0
08/08/2025
15
 285,300 14.60 15.10 14.60 0 0 0
07/08/2025
14.70
 208,800 14.90 15.10 14.40 0 0 0
06/08/2025
14.60
 224,400 14.30 15.20 14.30 0 0 0
05/08/2025
14.30
 1,021,400 15 15.70 13.50 0 0 0
04/08/2025
14.70
 473,700 15.90 15.90 14.40 0 0 0
01/08/2025
15
 846,000 16 17 14.30 0 0 0
31/07/2025
15.80
 641,400 15.60 15.80 14.70 0 0 0
30/07/2025
14.40
 1,009,700 13.10 14.40 13.10 0 0 0
29/07/2025
13.10
 301,500 13.30 13.70 13 0 0 0
28/07/2025
13.20
 179,800 13.10 13.50 13.10 0 0 0
25/07/2025
13.10
 411,700 13.20 13.30 12.80 0 0 0
24/07/2025
13.30
 96,500 13.30 13.50 13.10 0 0 0
23/07/2025
13.30
 318,600 13 13.70 13 0 0 0
22/07/2025
12.90
 109,100 12.90 12.90 12.60 0 0 0
21/07/2025
12.80
 211,500 12.40 12.80 12.40 0 0 0
18/07/2025
12.20
 37,200 12.10 12.30 12.10 0 0 0
17/07/2025
12.20
 159,700 12.30 12.40 12.10 0 0 0
16/07/2025
12.20
 38,500 12.20 12.20 12.10 0 0 0
15/07/2025
12.30
 22,700 12.20 12.40 12.10 0 0 0
14/07/2025
12.20
 66,000 12.10 12.30 11.90 0 0 0
11/07/2025
12
 143,500 12.30 12.30 11.90 0 0 0
10/07/2025
12.20
 62,100 12.10 12.20 12 0 0 0
09/07/2025
12
 105,000 12.20 12.20 11.90 0 0 0
08/07/2025
12.20
 104,600 12.10 12.30 12 0 0 0
07/07/2025
12.10
 51,400 12 12.20 12 0 0 0
04/07/2025
12.10
 112,800 11.80 12.20 11.80 0 0 0
03/07/2025
11.90
 51,200 11.90 12 11.90 0 0 0
02/07/2025
11.90
 66,400 11.80 11.90 11.70 0 0 0
01/07/2025
11.70
 52,300 11.90 11.90 11.80 0 0 0
30/06/2025
11.80
 151,800 11.90 12 11.70 0 0 0
27/06/2025
12
 128,100 11.80 12 11.70 0 0 0
26/06/2025
11.80
 54,500 11.80 11.80 11.60 0 0 0
25/06/2025
11.70
 34,900 11.70 11.80 11.60 0 0 0
24/06/2025
11.70
 42,400 11.80 11.80 11.60 0 0 0
23/06/2025
11.60
 36,600 11.70 11.80 11.60 0 0 0
20/06/2025
11.70
 62,700 11.90 11.90 11.60 0 0 0
19/06/2025
11.80
 14,000 11.90 11.90 11.60 0 0 0
18/06/2025
11.90
 84,100 11.90 12 11.70 0 0 0
17/06/2025
11.90
 87,900 12 12.10 11.60 0 0 0
16/06/2025
11.90
 102,300 11.70 12 11.70 0 0 0
13/06/2025
11.60
 285,200 12 12 11.60 0 0 0
12/06/2025
12
 125,400 12.40 12.40 12 0 0 0
11/06/2025
12.40
 22,600 12.30 12.50 12.10 0 0 0
10/06/2025
12.30
 183,100 12 12.70 11.90 0 0 0
09/06/2025
11.90
 21,700 12.20 12.20 11.90 0 0 0
06/06/2025
12.20
 41,800 12.10 12.20 12.10 0 0 0
05/06/2025
12.10
 27,200 12.30 12.30 12 0 0 0
04/06/2025
12.20
 60,500 12.30 12.30 12.20 0 0 0
03/06/2025
12.20
 75,100 12.30 12.30 12.10 0 0 0
02/06/2025
12.30
 14,100 12.60 12.60 12.10 0 0 0
30/05/2025
12.40
 317,900 12.30 12.70 12 0 0 0
29/05/2025
12.50
 565,200 11.80 12.80 11.80 0 0 0
28/05/2025
12
 183,600 11.70 12 11.70 0 0 0
27/05/2025
11.70
 140,600 11.60 11.70 11.50 0 0 0
26/05/2025
11.60
 130,800 11.40 11.50 11.30 0 0 0
23/05/2025
11.40
 59,700 11.60 11.60 11.30 0 0 0
22/05/2025
11.50
 258,700 11 11.60 10.90 0 0 0
21/05/2025
11
 107,400 11.10 11.10 10.90 0 0 0
20/05/2025
11.10
 65,900 11 11.20 11 0 0 0
19/05/2025
11.10
 50,200 11.20 11.30 11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |