CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

15.90
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
(2026-05-18) 		-2.10 -11.67% 14,200 0 0
14.20
18.90
15.90
2 tháng
(2026-04-20) 		-3.30 -17.19% 18,400 0 0
14.20
19.20
15.90
3 tháng
(2026-03-19) 		-2.50 -13.59% 58,500 0 0
14.20
20.80
15.90
6 tháng
(2025-12-19) 		-3.60 -18.46% 245,700 0 0
14.20
20.80
15.90
12 tháng
(2025-06-23) 		-0.83 -4.95% 2,368,100 0 0
12.99
21
15.90
24 tháng
(2024-06-27) 		5.73 56.29% 5,031,882 -31,200 -0.4
9.20
21
15.90
36 tháng
(2023-07-03) 		9.60 152.47% 13,187,052 -14,000 -0.2
5.81
21
15.90
60 tháng
(2021-07-13) 		8.77 123.09% 33,344,961 -16,900 -0.3
5.52
21
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2025
16.24
 30,200 16.24 16.24 16.24 0 0 0
22/08/2025
16.73
 5,600 16.14 16.73 16.14 0 0 0
21/08/2025
16.24
 3,000 15.74 16.73 15.74 0 0 0
20/08/2025
16.24
 1,100 14.56 16.24 14.56 0 0 0
19/08/2025
16.24
 3,500 13.87 16.24 13.87 0 0 0
18/08/2025
16.24
 16,100 15.65 16.73 15.65 0 0 0
15/08/2025
16.24
 100 16.24 16.24 16.24 0 0 0
14/08/2025
16.53
 53,600 15.06 16.53 15.06 0 0 0
13/08/2025
15.74
 5,700 15.15 15.74 14.76 0 0 0
12/08/2025
15.45
 15,900 15.06 15.45 14.56 0 0 0
11/08/2025
12.99
 3,300 14.76 14.76 12.99 0 0 0
08/08/2025
16.73
 13,100 14.56 16.73 12.60 0 0 0
07/08/2025
14.76
 8,600 15.25 15.25 14.56 0 0 0
06/08/2025
17.02
 100 17.02 17.02 17.02 0 0 0
05/08/2025
16.73
 4,000 16.43 16.73 16.43 0 0 0
04/08/2025
17.02
 0 17.02 17.02 17.02 0 0 0
01/08/2025
17.02
 100 17.02 17.02 17.02 0 0 0
31/07/2025
16.93
 17,000 16.24 16.93 16.24 0 0 0
30/07/2025
16.73
 4,500 16.73 16.73 16.73 0 0 0
29/07/2025
15.74
 10,300 14.96 16.93 13.48 0 0 0
28/07/2025
15.74
 100 15.74 15.74 15.74 0 0 0
25/07/2025
14.96
 2,400 15.65 15.65 14.96 0 0 0
24/07/2025
16.73
 0 16.73 16.73 16.73 0 0 0
23/07/2025
16.73
 7,000 16.34 16.73 16.34 0 0 0
22/07/2025
15.74
 9,200 14.76 15.74 14.76 0 0 0
21/07/2025
14.76
 0 14.76 14.76 14.76 0 0 0
18/07/2025
14.76
 0 14.76 14.76 14.76 0 0 0
17/07/2025
14.76
 0 14.76 14.76 14.76 0 0 0
16/07/2025
14.76
 399,100 14.76 14.76 14.76 0 0 0
15/07/2025
14.76
 301,100 14.76 14.76 14.76 0 0 0
14/07/2025
14.76
 302,500 13.78 14.76 13.78 0 0 0
11/07/2025
14.76
 0 14.76 14.76 14.76 0 0 0
10/07/2025
15.15
 300 15.15 15.15 13.87 0 0 0
09/07/2025
14.17
 0 14.17 14.17 14.17 0 0 0
08/07/2025
15.25
 1,500 14.07 15.25 14.07 0 0 0
07/07/2025
14.86
 0 14.86 14.86 14.86 0 0 0
04/07/2025
14.86
 0 14.86 14.86 14.86 0 0 0
03/07/2025
14.56
 3,100 14.56 15.35 14.56 0 0 0
02/07/2025
17.02
 0 17.02 17.02 17.02 0 0 0
01/07/2025
17.02
 0 17.02 17.02 17.02 0 0 0
30/06/2025
17.02
 0 17.02 17.02 17.02 0 0 0
27/06/2025
17.02
 0 17.02 17.02 17.02 0 0 0
26/06/2025
17.02
 0 17.02 17.02 17.02 0 0 0
25/06/2025
17.22
 300 16.93 17.22 16.93 0 0 0
24/06/2025
16.93
 0 16.93 16.93 16.93 0 0 0
23/06/2025
16.73
 231,200 14.76 16.93 14.76 0 0 0
20/06/2025
15.15
 10,700 14.76 15.25 14.76 0 0 0
19/06/2025
14.76
 100 14.76 14.76 14.76 0 0 0
18/06/2025
14.76
 500 14.66 14.76 14.66 0 0 0
17/06/2025
14.66
 100 14.66 14.66 14.66 0 0 0
16/06/2025
14.76
 1,000 14.66 14.76 14.66 0 0 0
13/06/2025
13.28
 1,100 12.89 13.28 12.79 0 0 0
12/06/2025
14.76
 0 14.76 14.76 14.76 0 0 0
11/06/2025
14.76
 0 14.76 14.76 14.76 0 0 0
10/06/2025
14.76
 0 14.76 14.76 14.76 0 0 0
09/06/2025
14.76
 0 14.76 14.76 14.76 0 0 0
06/06/2025
14.76
 9,000 13.38 14.76 13.38 0 0 0
05/06/2025
13.38
 3,800 13.28 13.38 13.28 0 0 0
04/06/2025
14.76
 4,900 14.76 14.76 14.76 0 0 0
03/06/2025
12.79
 4,800 13.19 13.19 12.79 0 0 0
02/06/2025
14.76
 0 14.76 14.76 14.76 0 0 0
30/05/2025
14.76
 1,700 14.66 14.76 14.66 0 0 0
29/05/2025
14.76
 200 14.66 14.76 14.66 0 0 0
28/05/2025
13.38
 2,400 13.48 13.48 13.38 0 0 0
27/05/2025
14.76
 0 14.76 14.76 14.76 0 0 0
26/05/2025
14.76
 0 14.76 14.76 14.76 0 0 0
23/05/2025
14.76
 6,500 14.76 14.76 14.66 0 0 0
22/05/2025
14.76
 1,600 14.76 14.76 14.76 0 0 0
21/05/2025
13.38
 2,900 14.27 14.27 13.38 0 0 0
20/05/2025
14.76
 0 14.76 14.76 14.76 0 0 0
19/05/2025
14.76
 2,100 14.76 14.76 14.76 0 0 0
16/05/2025
14.76
 0 14.76 14.76 14.76 0 0 0
15/05/2025
14.76
 0 14.76 14.76 14.76 0 0 0
14/05/2025
14.76
 2,800 14.76 14.76 14.76 0 0 0
13/05/2025
14.76
 100 14.76 14.76 14.76 0 0 0
12/05/2025
12.99
 500 12.99 12.99 12.99 0 0 0
09/05/2025
13.48
 0 13.48 13.48 13.48 0 0 0
08/05/2025
13.48
 0 13.48 13.48 13.48 0 0 0
07/05/2025
13.48
 0 13.48 13.48 13.48 0 0 0
06/05/2025
13.48
 500 13.48 13.48 13.48 0 0 0
05/05/2025
15.25
 0 15.25 15.25 15.25 0 0 0
29/04/2025
15.25
 100 15.25 15.25 15.25 0 0 0
28/04/2025
14.56
 3,500 14.56 14.56 14.56 0 0 0
25/04/2025
14.56
 2,500 14.37 14.56 14.37 0 0 0
24/04/2025
14.37
 0 14.37 14.37 14.37 0 0 0
23/04/2025
14.37
 0 14.37 14.37 14.37 0 0 0
22/04/2025
14.37
 0 14.37 14.37 14.37 0 0 0
21/04/2025
14.37
 0 14.37 14.37 14.37 0 0 0
18/04/2025
16.43
 2,600 14.76 16.73 13.38 0 0 0
17/04/2025
14.76
 3,000 14.76 14.76 14.76 0 0 0
16/04/2025
13.38
 200 12.89 13.38 12.89 0 0 0
15/04/2025
12.89
 16,400 14.76 14.76 12.89 0 0 0
14/04/2025
12.79
 1,100 14.27 14.47 12.79 0 0 0
11/04/2025
12.60
 100 12.60 12.60 12.60 0 0 0
10/04/2025
14.07
 1,200 14.07 14.07 14.07 0 0 0
09/04/2025
12.30
 1,000 12.30 12.30 12.30 0 0 0
08/04/2025
12.30
 1,000 12.79 12.79 11.51 0 0 0
04/04/2025
13.38
 16,200 12.79 14.76 12.69 0 13,500 -0.2
03/04/2025
13.38
 3,600 13.48 13.48 13.38 0 0 0
02/04/2025
15.65
 0 15.65 15.65 15.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |