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

4.50
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
(2025-11-05) 		0 0% 376,600 0 0
4.20
4.50
4.50
2 tháng
(2025-10-06) 		0.10 2.27% 1,096,400 0 0
4.20
4.60
4.50
3 tháng
(2025-09-08) 		-0.10 -2.17% 1,851,400 0 0
4.20
4.70
4.50
6 tháng
(2025-06-09) 		0.20 4.65% 8,595,500 -300 -0.0
4.20
5
4.50
12 tháng
(2024-12-10) 		-0.90 -16.67% 27,103,544 -300 -0.0
3.30
6.70
4.50
24 tháng
(2023-12-18) 		-1.60 -26.23% 68,119,285 -10,500 -0.1
3.30
10.50
4.50
36 tháng
(2022-12-21) 		-1.20 -21.05% 81,833,977 -300 -0.0
3.30
10.50
4.50
60 tháng
(2020-12-31) 		-2.60 -36.62% 87,851,007 1,000 -0.0
3.30
12.90
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2013
3.10
 21,400 3.10 3.10 3 7,200 0 0.0
15/11/2013
3.10
 9,900 3.10 3.10 3 6,100 0 0.0
14/11/2013
3.10
 23,830 3.10 3.20 3.10 19,900 0 0.1
13/11/2013
3.10
 6,900 3.10 3.10 3.10 0 0 0
12/11/2013
3.10
 16,600 3.20 3.20 3.10 11,200 0 0.0
11/11/2013
3.20
 22,356 3.20 3.30 3.20 16,100 0 0.0
08/11/2013
3.20
 26,200 3.20 3.30 3.20 0 0 0
07/11/2013
3.20
 1,392 3.20 3.20 3.10 900 0 0.0
06/11/2013
3.20
 1,100 3.30 3.30 3.10 0 0 0
05/11/2013
3.30
 55,620 3.20 3.30 3.10 0 0 0
04/11/2013
3.20
 6,000 3.10 3.20 3.10 0 0 0
01/11/2013
3.10
 500 3.10 3.20 3 0 0 0
31/10/2013
3.10
 83,938 2.90 3.10 3 0 0 0
30/10/2013
2.90
 42,600 2.90 3 2.90 0 0 0
29/10/2013
2.90
 5,550 2.90 2.90 2.80 0 0 0
28/10/2013
2.90
 33,500 2.80 2.90 2.90 0 0 0
25/10/2013
2.80
 2,100 2.90 2.90 2.80 0 0 0
24/10/2013
2.90
 24,900 2.90 3 2.90 0 0 0
23/10/2013
2.90
 33,600 2.90 2.90 2.90 0 0 0
22/10/2013
2.90
 7,000 3 3 2.80 0 0 0
21/10/2013
3
 2,800 2.90 3 2.90 0 0 0
18/10/2013
2.90
 12,100 2.90 2.90 2.80 0 0 0
17/10/2013
2.90
 7,000 2.80 2.90 2.90 0 0 0
16/10/2013
2.80
 12,300 2.80 2.80 2.80 0 0 0
15/10/2013
2.80
 0 2.80 2.80 2.80 0 0 0
14/10/2013
2.80
 14,900 2.80 2.80 2.70 0 0 0
11/10/2013
2.80
 300 2.90 2.90 2.80 0 0 0
10/10/2013
2.90
 11,800 2.80 2.90 2.80 0 0 0
09/10/2013
2.80
 1,800 2.80 2.90 2.80 0 0 0
08/10/2013
2.80
 6,000 2.80 2.80 2.70 0 0 0
07/10/2013
2.80
 4,600 2.80 2.80 2.80 0 0 0
04/10/2013
2.80
 1,100 2.80 2.80 2.80 0 0 0
03/10/2013
2.80
 100 2.70 2.80 2.80 0 0 0
02/10/2013
2.70
 1,500 2.70 2.70 2.70 0 0 0
01/10/2013
2.70
 44,000 2.70 2.70 2.70 0 0 0
30/09/2013
2.70
 4,900 2.70 2.70 2.70 0 0 0
27/09/2013
2.70
 900 2.70 2.70 2.70 0 0 0
26/09/2013
2.70
 100 2.70 2.70 2.70 0 0 0
25/09/2013
2.70
 1,000 2.80 2.80 2.70 0 0 0
24/09/2013
2.80
 6,200 2.70 2.80 2.70 0 0 0
23/09/2013
2.70
 3,020 2.50 2.70 2.70 0 0 0
20/09/2013
2.50
 1,800 2.70 2.70 2.50 800 0 0
19/09/2013
2.70
 100 2.60 2.70 2.70 0 0 0
18/09/2013
2.60
 500 2.60 2.60 2.60 0 0 0
17/09/2013
2.60
 2,000 2.80 2.80 2.60 1,200 0 0.0
16/09/2013
2.80
 3,400 2.70 2.80 2.50 300 0 0.0
13/09/2013
2.70
 60 2.70 2.70 2.70 0 0 0
12/09/2013
2.70
 3,400 2.70 2.70 2.60 0 0 0
11/09/2013
2.70
 1,800 2.80 2.80 2.60 0 0 0
10/09/2013
2.80
 3,000 2.70 2.80 2.80 0 0 0
09/09/2013
2.70
 5,300 2.90 2.90 2.70 4,500 0 0.0
06/09/2013
2.90
 0 2.90 2.90 2.90 0 0 0
05/09/2013
2.90
 0 2.90 2.90 2.90 0 0 0
04/09/2013
2.90
 3,100 2.90 3 2.90 0 0 0
03/09/2013
2.90
 200 2.80 2.90 2.90 0 0 0
30/08/2013
2.80
 800 2.70 2.80 2.80 0 0 0
29/08/2013
2.70
 4,400 2.60 2.80 2.60 700 0 0.0
28/08/2013
2.60
 2,300 2.80 2.80 2.60 1,800 0 0.0
27/08/2013
2.80
 0 2.80 2.80 2.80 0 0 0
26/08/2013
2.80
 2,200 2.70 2.80 2.80 0 0 0
23/08/2013
2.70
 970 2.90 2.90 2.70 900 0 0.0
22/08/2013
2.90
 200 2.90 2.90 2.90 0 0 0
21/08/2013
2.90
 0 2.90 2.90 2.90 0 0 0
20/08/2013
2.90
 0 2.90 2.90 2.90 0 0 0
19/08/2013
2.90
 1,400 2.70 2.90 2.80 0 0 0
16/08/2013
2.70
 17,325 2.70 2.70 2.70 15,200 0 0.0
15/08/2013
2.70
 5,200 2.70 2.70 2.70 5,200 0 0.0
14/08/2013
2.70
 2,500 2.70 2.80 2.70 0 0 0
13/08/2013
2.70
 2,000 2.70 2.70 2.70 0 0 0
12/08/2013
2.70
 0 2.80 2.70 2.70 0 0 0
09/08/2013
2.80
 0 2.70 2.80 2.80 5,000 0 0.0
08/08/2013
2.70
 0 2.70 2.70 2.70 0 0 0
07/08/2013
2.70
 0 2.70 2.70 2.70 0 0 0
06/08/2013
2.70
 0 2.90 2.70 2.70 0 0 0
05/08/2013
2.90
 0 2.80 2.90 2.90 15,200 0 0.0
02/08/2013
2.80
 0 2.80 2.80 2.80 0 0 0
01/08/2013
2.80
 0 2.90 2.80 2.80 0 0 0
31/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
30/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
29/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
26/07/2013
2.90
 2,600 2.90 2.90 2.90 0 0 0
25/07/2013
2.90
 1,400 2.80 2.90 2.80 0 0 0
24/07/2013
2.80
 7,200 2.80 2.90 2.80 6,900 0 0.0
23/07/2013
2.80
 900 2.90 2.90 2.80 900 0 0.0
22/07/2013
2.90
 10,100 2.90 3 2.90 0 0 0
19/07/2013
2.90
 34,900 2.90 2.90 2.90 0 0 0
18/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
17/07/2013
2.90
 121,500 2.80 3 2.80 102,900 0 0.3
16/07/2013
2.80
 0 2.80 2.80 2.80 0 0 0
15/07/2013
2.80
 2,100 2.70 2.80 2.80 0 0 0
12/07/2013
2.70
 800 2.90 2.90 2.70 0 0 0
11/07/2013
2.90
 100 2.80 2.90 2.90 0 0 0
10/07/2013
2.80
 1,200 2.80 2.80 2.80 0 0 0
09/07/2013
2.80
 5,500 2.80 2.80 2.70 0 0 0
08/07/2013
2.80
 0 2.80 2.80 2.80 0 0 0
05/07/2013
2.80
 0 2.80 2.80 2.80 0 0 0
04/07/2013
2.80
 6,500 2.80 2.80 2.80 0 0 0
03/07/2013
2.80
 27,000 2.80 2.80 2.70 21,000 0 0.1
02/07/2013
2.80
 27,300 2.70 2.80 2.70 0 0 0
01/07/2013
2.70
 29,800 2.70 2.70 2.50 22,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |