CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

18.40
0.20
(1.10%)
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
(2026-02-23) 		-3.20 -16% 33,800 0 0
16.80
20
18.80
2 tháng
(2026-01-16) 		-2.20 -11.58% 46,400 0 0
16.80
20
18.80
3 tháng
(2025-12-17) 		-2.70 -13.85% 175,100 0 0
16.80
20
18.80
6 tháng
(2025-09-18) 		-1.20 -6.67% 567,000 0 0
16.80
21
18.80
12 tháng
(2025-03-24) 		2.04 13.82% 2,431,300 -13,500 -0.2
12.30
21
18.80
24 tháng
(2024-03-27) 		7.98 90.54% 6,091,518 -31,200 -0.4
7.75
21
18.80
36 tháng
(2023-04-03) 		10.79 179.66% 13,588,854 -13,500 -0.2
5.52
21
18.80
60 tháng
(2021-04-12) 		9.03 116.30% 35,454,611 -5,300 -0.2
5.52
21
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2025
15.65
 100 15.65 15.65 15.65 0 0 0
31/03/2025
15.15
 800 14.47 15.74 13.48 0 0 0
28/03/2025
15.35
 11,200 15.65 15.74 13.58 0 0 0
27/03/2025
16.24
 1,000 14.47 16.24 14.47 0 0 0
26/03/2025
15.35
 7,500 15.25 16.24 13.48 0 0 0
25/03/2025
15.74
 2,300 14.86 15.74 14.86 0 0 0
24/03/2025
14.76
 1,100 14.76 14.76 14.76 0 0 0
21/03/2025
14.76
 2,300 14.76 14.76 14.76 0 0 0
20/03/2025
14.76
 0 14.76 14.76 14.76 0 0 0
19/03/2025
14.76
 3,600 14.66 14.76 14.66 0 0 0
18/03/2025
14.76
 3,100 13.38 14.76 12.79 0 0 0
17/03/2025
14.76
 192,600 14.17 14.76 14.17 0 0 0
14/03/2025
13.78
 0 13.78 13.78 13.78 0 0 0
13/03/2025
13.78
 4,000 13.78 13.78 13.78 0 0 0
12/03/2025
13.09
 1,100 13.28 13.28 13.09 0 0 0
11/03/2025
14.76
 6,100 13.87 14.76 13.68 0 0 0
10/03/2025
13.68
 0 13.68 13.68 13.68 0 0 0
07/03/2025
13.78
 26,000 15.15 15.15 11.91 0 0 0
06/03/2025
13.78
 5,300 15.25 15.25 13.78 0 0 0
05/03/2025
13.28
 400 13.28 13.28 13.28 0 0 0
04/03/2025
13.28
 11,700 14.66 14.76 13.28 0 0 0
03/03/2025
13.19
 6,200 14.66 14.76 13.19 0 0 0
28/02/2025
13.58
 3,900 13.78 13.78 13.58 0 0 0
27/02/2025
13.87
 6,000 13.78 13.87 13.78 0 0 0
26/02/2025
13.78
 300 13.78 13.78 13.78 0 0 0
25/02/2025
13.78
 700 13.78 13.78 13.78 0 0 0
24/02/2025
14.76
 19,300 14.76 14.76 13.19 0 0 0
21/02/2025
14.76
 13,000 14.76 14.76 14.76 0 0 0
20/02/2025
14.76
 3,900 14.66 14.76 14.66 0 0 0
19/02/2025
14.76
 57,900 14.76 14.76 14.76 0 0 0
18/02/2025
14.76
 1,300 14.76 14.76 14.76 0 0 0
17/02/2025
14.76
 10,000 14.76 14.76 14.76 0 0 0
14/02/2025
14.76
 15,000 14.76 14.76 14.76 0 0 0
13/02/2025
14.76
 15,900 14.76 14.76 14.76 0 0 0
12/02/2025
14.76
 11,100 14.76 14.76 14.76 0 0 0
11/02/2025
13.78
 100 13.78 13.78 13.78 0 0 0
10/02/2025
14.27
 1,400 14.27 14.27 14.27 0 0 0
07/02/2025
14.76
 0 14.76 14.76 14.76 0 0 0
06/02/2025
14.76
 0 14.76 14.76 14.76 0 0 0
05/02/2025
14.76
 6,000 14.66 14.76 14.66 0 0 0
04/02/2025
14.76
 0 14.76 14.76 14.76 0 0 0
03/02/2025
14.76
 3,000 14.76 14.76 14.76 0 0 0
24/01/2025
13.97
 4,500 13.97 13.97 13.97 0 0 0
23/01/2025
13.78
 35,200 13.58 13.78 13.58 0 0 0
22/01/2025
13.58
 0 13.58 13.58 13.58 0 0 0
21/01/2025
13.58
 5,700 13.28 13.78 13.28 0 0 0
20/01/2025
13.19
 302 13.19 13.19 13.19 0 0 0
17/01/2025
12.99
 19,200 12.99 13.19 12.99 0 0 0
16/01/2025
13.19
 2,300 13.87 13.87 13.19 0 0 0
15/01/2025
15.15
 12,856 13.28 15.15 13.19 0 0 0
14/01/2025
13.19
 0 13.19 13.19 13.19 0 0 0
13/01/2025
13.19
 4,901 13.19 13.19 13.19 0 0 0
10/01/2025
13.28
 1,600 13.19 13.28 13.19 0 0 0
09/01/2025
12.40
 16,300 13.28 14.76 11.32 0 0 0
08/01/2025
11.51
 8,000 12.69 13.09 11.51 0 0 0
07/01/2025
12.79
 200 12.79 12.79 12.79 0 0 0
06/01/2025
12.89
 0 12.89 12.89 12.89 0 0 0
03/01/2025
12.89
 0 12.89 12.89 12.89 0 0 0
02/01/2025
12.89
 0 12.89 12.89 12.89 0 0 0
31/12/2024
12.89
 4,700 12.60 12.99 12.60 0 0 0
30/12/2024
12.69
 3,100 12.60 12.69 12.60 0 0 0
27/12/2024
12.60
 4,100 12.50 12.60 12.50 0 0 0
26/12/2024
12.60
 5,000 12.30 12.60 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |