CTCP Đầu tư Dầu khí Sao Mai - Bến Đình (psb)

5.40
0.10
(1.89%)
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
(2026-05-20) 		-0.10 -1.82% 412,100 0 0
5.20
5.60
5.40
2 tháng
(2026-04-20) 		-0.50 -8.47% 1,046,300 0 0
5.20
5.90
5.40
3 tháng
(2026-03-23) 		-0.20 -3.57% 2,150,600 0 0
5.20
6.10
5.40
6 tháng
(2025-12-22) 		0.90 20% 13,286,200 -1,000 -0.0
4.50
9
5.40
12 tháng
(2025-06-24) 		0.70 14.89% 20,319,400 -1,300 -0.0
4.20
9
5.40
24 tháng
(2024-07-01) 		-4.30 -44.33% 71,339,918 -1,300 -0.0
3.30
10.50
5.40
36 tháng
(2023-07-05) 		-1.30 -19.40% 82,680,505 -10,700 -0.1
3.30
10.50
5.40
60 tháng
(2021-07-15) 		-1.30 -19.40% 100,412,199 0 -0.0
3.30
12.90
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2014
3.80
 14,030 4 4 3.80 14,000 0 0.1
03/06/2014
4
 3,510 4 4 3.90 0 0 0
02/06/2014
4
 1,650 4 4 3.90 0 0 0
30/05/2014
4
 4,900 4 4 3.90 4,600 0 0.0
29/05/2014
4
 600 3.90 4 4 0 0 0
28/05/2014
3.90
 36,600 4.20 4.20 3.90 24,400 0 0.1
27/05/2014
4.20
 12,210 4 4.20 3.90 0 0 0
26/05/2014
4
 8,800 4 4 3.80 200 0 0.0
23/05/2014
4
 22,900 4 4 3.90 21,900 0 0.1
22/05/2014
4
 12,100 4 4 3.90 0 0 0
21/05/2014
4
 35,400 3.70 4 3.80 0 0 0
20/05/2014
3.70
 7,600 3.60 3.70 3.60 0 0 0
19/05/2014
3.60
 14,000 3.80 3.80 3.50 0 0 0
16/05/2014
3.80
 2,130 3.50 3.80 3.50 900 0 0.0
15/05/2014
3.50
 14,400 3.70 3.70 3.50 0 0 0
14/05/2014
3.70
 33,400 3.40 3.70 3.40 10,000 0 0.0
13/05/2014
3.40
 89,410 3.70 3.70 3.40 36,300 0 0.1
12/05/2014
3.70
 39,100 3.70 3.80 3.30 35,200 0 0.1
09/05/2014
3.70
 12,800 3.50 3.70 3.50 5,600 0 0.0
08/05/2014
3.50
 62,200 3.80 3.80 3.50 33,300 0 0.1
07/05/2014
3.80
 36,800 3.80 3.80 3.80 32,400 0 0.1
06/05/2014
3.80
 119,500 4 4 3.80 30,800 0 0.1
05/05/2014
4
 88,300 4.20 4.20 4 30,800 0 0.1
29/04/2014
4.20
 7,950 4.10 4.20 4 0 0 0
28/04/2014
4.10
 31,670 4.10 4.10 4.10 29,600 0 0.1
25/04/2014
4.10
 62,740 4.30 4.30 4.10 30,100 0 0.1
24/04/2014
4.30
 8,400 4.30 4.30 4.10 0 0 0
23/04/2014
4.30
 85,085 4.20 4.30 4 23,700 0 0.1
22/04/2014
4.20
 63,400 4.20 4.20 4 13,400 0 0.1
21/04/2014
4.20
 59,530 4.20 4.30 4 29,400 0 0.1
18/04/2014
4.20
 45,200 4.40 4.50 4.20 28,000 0 0.1
17/04/2014
4.40
 23,230 4.40 4.50 4.40 0 0 0
16/04/2014
4.40
 42,556 4.50 4.50 4.30 28,000 0 0.1
15/04/2014
4.50
 70,201 4.50 4.60 4.40 27,400 0 0.1
14/04/2014
4.50
 77,436 4.60 4.60 4.50 27,400 0 0.1
11/04/2014
4.60
 38,670 4.70 4.70 4.50 23,300 0 0.1
10/04/2014
4.70
 43,420 4.70 4.70 4.60 26,800 0 0.1
08/04/2014
4.70
 44,415 4.70 4.70 4.60 0 0 0
07/04/2014
4.70
 16,260 4.80 4.80 4.60 12,800 0 0.1
04/04/2014
4.80
 15,292 4.80 4.80 4.60 0 0 0
03/04/2014
4.80
 98,740 4.50 4.80 4.10 26,800 0 0.1
02/04/2014
4.50
 104,160 4.80 4.80 4.40 26,800 0 0.1
01/04/2014
4.80
 90,505 4.90 4.90 4.60 25,700 0 0.1
31/03/2014
4.90
 40,200 4.90 5 4.80 8,200 0 0.0
28/03/2014
4.90
 32,130 5 5 4.80 0 0 0
27/03/2014
5
 82,751 5 5.10 4.80 24,700 0 0.1
26/03/2014
5
 173,030 5.30 5.30 5 23,700 0 0.1
25/03/2014
5.30
 91,384 5.40 5.50 5.20 0 0 0
24/03/2014
5.40
 158,700 5.10 5.50 5 0 0 0
21/03/2014
5.10
 59,370 5 5.10 4.90 25,200 0 0.1
20/03/2014
5
 35,286 5.20 5.20 4.90 0 0 0
19/03/2014
5.20
 117,626 5 5.30 4.90 0 0 0
18/03/2014
5
 125,501 4.90 5 4.80 25,700 0 0.1
17/03/2014
4.90
 119,101 4.80 5 4.80 25,700 0 0.1
14/03/2014
4.80
 35,251 5.10 5.10 4.80 0 0 0
13/03/2014
5.10
 30,100 5 5.10 4.80 0 0 0
12/03/2014
5
 35,500 4.90 5 4.80 19,200 0 0.1
11/03/2014
4.90
 14,000 4.90 4.90 4.80 23,300 0 0.1
10/03/2014
4.90
 52,700 4.80 4.90 4.70 0 0 0
07/03/2014
4.80
 64,970 4.50 4.80 4.60 0 0 0
06/03/2014
4.50
 91,300 4.30 4.60 4.30 0 0 0
05/03/2014
4.30
 67,800 4.30 4.30 4.20 29,400 0 0.1
04/03/2014
4.30
 39,500 4.20 4.30 4.20 29,400 0 0.1
03/03/2014
4.20
 47,700 4.40 4.40 4.20 28,700 0 0.1
28/02/2014
4.40
 6,800 4.30 4.40 4.30 0 0 0
27/02/2014
4.30
 32,900 4.30 4.50 4.30 0 0 0
26/02/2014
4.30
 39,900 4.30 4.60 4.30 19,300 0 0.1
25/02/2014
4.30
 4,855 4.40 4.60 4.30 0 0 0
24/02/2014
4.40
 6,260 4.60 4.60 4.40 0 0 0
21/02/2014
4.60
 37,200 4.40 4.60 4.30 5,100 0 0.0
20/02/2014
4.40
 129,300 4.40 4.70 4.30 100 0 0.0
19/02/2014
4.40
 16,732 4.20 4.40 4.30 0 0 0
18/02/2014
4.20
 72,800 4 4.40 4 0 0 0
17/02/2014
4
 23,900 4.10 4.10 4 21,300 0 0.1
14/02/2014
4.10
 10,628 4 4.10 4 0 0 0
13/02/2014
4
 30,400 3.90 4 3.90 0 0 0
12/02/2014
3.90
 26,200 3.90 4 3.90 24,700 0 0.1
11/02/2014
3.90
 35,800 3.80 4 3.80 300 0 0.0
10/02/2014
3.80
 38,705 3.90 3.90 3.80 0 0 0
07/02/2014
3.90
 5,500 3.80 3.90 3.90 0 0 0
06/02/2014
3.80
 5,500 3.80 4 3.70 0 0 0
27/01/2014
3.80
 4,600 3.70 3.90 3.80 0 0 0
24/01/2014
3.70
 13,630 3.70 3.70 3.70 9,600 0 0.0
23/01/2014
3.70
 6,200 3.70 3.70 3.70 1,200 0 0.0
22/01/2014
3.70
 3,060 3.90 3.90 3.70 0 0 0
21/01/2014
3.90
 9,900 3.80 3.90 3.80 9,800 0 0.0
20/01/2014
3.80
 45,500 3.70 3.80 3.80 0 0 0
17/01/2014
3.70
 33,600 3.70 3.80 3.70 0 0 0
16/01/2014
3.70
 37,525 3.80 3.80 3.70 27,800 0 0.1
15/01/2014
3.80
 33,800 3.70 3.90 3.70 0 0 0
14/01/2014
3.70
 31,500 3.70 3.70 3.70 0 0 0
13/01/2014
3.70
 37,277 3.60 3.80 3.60 17,000 0 0.1
10/01/2014
3.60
 14,800 3.70 3.70 3.60 0 0 0
09/01/2014
3.70
 34,100 3.70 3.70 3.60 0 0 0
08/01/2014
3.70
 15,500 3.60 3.80 3.60 0 0 0
07/01/2014
3.60
 36,170 3.50 3.70 3.60 0 0 0
06/01/2014
3.50
 56,730 3.70 3.70 3.50 29,400 0 0.1
03/01/2014
3.70
 20,840 3.70 3.70 3.50 0 0 0
02/01/2014
3.70
 2,600 3.60 3.80 3.60 0 0 0
31/12/2013
3.60
 1,300 3.40 3.60 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |