CTCP Thương mại Đầu tư Dầu khí Nam Sông Hậu (psh)

1.70
0
(0%)
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 0% 0 0 0
1.70
1.70
1.70
2 tháng
(2025-10-06) 		0 0% 0 0 0
1.70
1.70
1.70
3 tháng
(2025-09-05) 		0 0% 0 0 0
1.70
1.70
1.70
6 tháng
(2025-06-09) 		-0.07 -3.95% 0 0 0
1.70
1.77
1.70
12 tháng
(2024-12-09) 		-1.86 -52.25% 30,386,500 0 0
1.70
3.84
1.70
24 tháng
(2023-12-15) 		-8.85 -83.89% 301,225,500 0 0
1.70
10.55
1.70
36 tháng
(2022-12-20) 		-2.73 -61.63% 655,873,200 0 0
1.70
15.50
1.70
60 tháng
(2020-12-30) 		-14.17 -89.29% 1,042,215,790 -100 -0.0
1.70
30.30
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
2.78
 418,400 2.75 2.83 2.75 0 0 0
18/02/2025
2.75
 493,400 2.77 2.81 2.72 0 0 0
17/02/2025
2.76
 527,000 2.80 2.83 2.76 0 0 0
14/02/2025
2.82
 230,200 2.85 2.85 2.80 0 0 0
13/02/2025
2.80
 353,000 2.85 2.89 2.80 0 0 0
12/02/2025
2.89
 160,700 2.83 2.89 2.82 0 0 0
11/02/2025
2.83
 309,100 2.80 2.87 2.80 0 0 0
10/02/2025
2.80
 463,800 2.96 2.96 2.80 0 0 0
07/02/2025
2.96
 191,400 2.89 3.07 2.89 0 0 0
06/02/2025
2.95
 385,700 2.89 3 2.89 0 0 0
05/02/2025
2.89
 478,000 2.89 2.99 2.88 0 0 0
04/02/2025
2.88
 355,900 2.95 2.95 2.77 0 0 0
03/02/2025
2.77
 143,700 2.78 2.80 2.73 0 0 0
24/01/2025
2.70
 1,248,300 2.87 2.92 2.66 0 0 0
23/01/2025
2.86
 306,500 2.85 2.94 2.85 0 0 0
22/01/2025
2.85
 376,800 2.90 2.97 2.85 0 0 0
21/01/2025
2.90
 600,200 2.91 3.05 2.90 0 0 0
20/01/2025
2.99
 358,800 3.08 3.11 2.99 0 0 0
17/01/2025
3.08
 195,600 3.05 3.15 3.05 0 0 0
16/01/2025
3.05
 231,300 3.05 3.15 3.05 0 0 0
15/01/2025
3.05
 110,900 3.05 3.10 3.05 0 0 0
14/01/2025
3.05
 83,500 3.12 3.19 3.04 0 0 0
13/01/2025
3.12
 150,700 3.19 3.20 3.05 0 0 0
10/01/2025
3.19
 175,100 3.14 3.20 3 0 0 0
09/01/2025
3.14
 356,100 3.27 3.31 3.07 0 0 0
08/01/2025
3.28
 378,700 3.13 3.34 3.13 0 0 0
07/01/2025
3.13
 423,400 2.93 3.13 2.85 0 0 0
06/01/2025
2.93
 356,500 3.11 3.11 2.90 0 0 0
03/01/2025
3.11
 268,600 3.13 3.19 3.11 0 0 0
02/01/2025
3.13
 254,800 3.22 3.30 3.13 0 0 0
31/12/2024
3.22
 249,800 3.23 3.30 3.10 0 0 0
30/12/2024
3.25
 189,300 3.29 3.35 3.20 0 0 0
27/12/2024
3.27
 2,345,700 3.46 3.50 3.22 0 0 0
26/12/2024
3.46
 133,000 3.47 3.55 3.42 0 0 0
25/12/2024
3.49
 319,200 3.49 3.59 3.40 0 0 0
24/12/2024
3.48
 166,200 3.43 3.50 3.40 0 0 0
23/12/2024
3.43
 284,800 3.41 3.55 3.40 0 0 0
20/12/2024
3.41
 393,400 3.58 3.59 3.40 0 0 0
19/12/2024
3.58
 196,000 3.60 3.62 3.57 0 0 0
18/12/2024
3.66
 234,500 3.58 3.67 3.53 0 0 0
17/12/2024
3.58
 393,600 3.58 3.67 3.55 0 0 0
16/12/2024
3.58
 392,400 3.75 3.76 3.57 0 0 0
13/12/2024
3.75
 808,800 3.80 3.90 3.60 0 0 0
12/12/2024
3.84
 498,500 4.06 4.06 3.80 0 0 0
11/12/2024
3.80
 495,100 3.55 3.80 3.55 0 0 0
10/12/2024
3.56
 139,300 3.57 3.59 3.55 0 0 0
09/12/2024
3.56
 349,700 3.59 3.59 3.52 0 0 0
06/12/2024
3.53
 181,400 3.60 3.65 3.52 0 0 0
05/12/2024
3.52
 296,200 3.48 3.57 3.48 0 0 0
04/12/2024
3.48
 521,000 3.50 3.54 3.47 0 0 0
03/12/2024
3.50
 201,400 3.50 3.55 3.48 0 0 0
02/12/2024
3.50
 259,500 3.55 3.63 3.50 0 0 0
29/11/2024
3.59
 341,300 3.50 3.63 3.50 0 0 0
28/11/2024
3.58
 431,100 3.50 3.63 3.50 0 0 0
27/11/2024
3.49
 493,600 3.48 3.60 3.40 0 0 0
26/11/2024
3.48
 434,500 3.47 3.58 3.36 0 0 0
25/11/2024
3.47
 478,800 3.48 3.62 3.46 0 0 0
22/11/2024
3.45
 519,100 3.36 3.58 3.25 0 0 0
21/11/2024
3.36
 429,900 3.58 3.70 3.36 0 0 0
20/11/2024
3.58
 374,100 3.51 3.70 3.51 0 0 0
19/11/2024
3.51
 325,100 3.66 3.77 3.51 0 0 0
18/11/2024
3.66
 289,200 3.84 4 3.65 0 0 0
15/11/2024
3.84
 637,600 3.85 4.09 3.84 0 0 0
14/11/2024
3.85
 1,545,100 3.60 3.85 3.50 0 0 0
13/11/2024
3.60
 669,400 3.49 3.75 3.49 0 0 0
12/11/2024
3.75
 1,851,700 4.03 4.03 3.75 0 0 0
11/11/2024
4.03
 820,300 4.25 4.25 3.99 0 0 0
08/11/2024
4.25
 876,200 4.60 4.70 4.25 0 0 0
07/11/2024
4.54
 1,627,600 4.30 4.60 4.30 0 0 0
06/11/2024
4.30
 469,200 4.12 4.32 4.11 0 0 0
05/11/2024
4.12
 776,200 3.99 4.25 3.99 0 0 0
04/11/2024
3.99
 670,300 3.68 4.05 3.68 0 0 0
01/11/2024
3.85
 921,700 3.60 3.85 3.45 0 0 0
31/10/2024
3.60
 668,300 3.37 3.60 3.20 0 0 0
30/10/2024
3.37
 455,500 3.46 3.46 3.24 0 0 0
29/10/2024
3.24
 402,500 3.03 3.24 2.85 0 0 0
28/10/2024
3.03
 1,109,400 3.24 3.24 3.01 0 0 0
25/10/2024
3.23
 786,700 3.38 3.38 3.21 0 0 0
24/10/2024
3.38
 859,100 3.62 3.62 3.38 0 0 0
23/10/2024
3.62
 506,900 3.72 3.72 3.53 0 0 0
22/10/2024
3.72
 469,400 3.60 3.80 3.60 0 0 0
21/10/2024
3.73
 1,358,400 3.90 3.90 3.68 0 0 0
18/10/2024
3.90
 948,700 4 4 3.80 0 0 0
17/10/2024
4.03
 443,400 4 4.13 3.94 0 0 0
16/10/2024
4.03
 524,600 3.91 4.10 3.91 0 0 0
15/10/2024
3.91
 1,060,200 3.90 4.03 3.90 0 0 0
14/10/2024
4.03
 552,600 4.14 4.15 4.02 0 0 0
11/10/2024
4.13
 640,600 4.18 4.19 4.06 0 0 0
10/10/2024
4.18
 609,000 4.38 4.38 4.14 0 0 0
09/10/2024
4.20
 438,900 4.25 4.25 4.16 0 0 0
08/10/2024
4.15
 2,299,000 4.31 4.44 4.14 0 0 0
07/10/2024
4.45
 2,350,000 4.50 4.70 4.45 0 0 0
04/10/2024
4.78
 778,200 5.08 5.08 4.70 0 0 0
03/10/2024
5
 1,349,500 5.14 5.14 4.95 0 0 0
02/10/2024
4.81
 1,499,300 4.52 4.81 4.52 0 0 0
01/10/2024
4.50
 463,600 4.48 4.60 4.48 0 0 0
30/09/2024
4.50
 314,500 4.55 4.60 4.47 0 0 0
27/09/2024
4.54
 529,600 4.57 4.60 4.47 0 0 0
26/09/2024
4.56
 364,100 4.55 4.64 4.52 0 0 0
25/09/2024
4.53
 550,700 4.45 4.68 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |