CTCP Chứng khoán Dầu khí (psi)

8.10
-0.20
(-2.41%)
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) 		0.20 2.47% 2,521,100 297,800 2.4
7.80
8.30
8.10
2 tháng
(2025-10-06) 		-0.50 -5.68% 8,535,100 822,700 6.6
7.40
8.80
8.10
3 tháng
(2025-09-08) 		-0.80 -8.79% 16,222,000 287,100 1.8
7.40
9.30
8.10
6 tháng
(2025-06-09) 		1.60 23.88% 53,928,900 884,600 6.9
6.50
10.20
8.10
12 tháng
(2024-12-10) 		1.50 22.06% 77,654,975 954,000 7.3
5.20
10.20
8.10
24 tháng
(2023-12-18) 		-0.40 -4.60% 105,904,262 1,029,000 8.0
5.20
10.20
8.10
36 tháng
(2022-12-21) 		2.80 50.91% 147,938,726 -7,856,700 -69.4
5.20
12.20
8.10
60 tháng
(2020-12-31) 		2.20 36.07% 263,363,165 -7,732,581 -67.8
3.80
22.50
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2013
7.10
 330,800 7.20 7.20 7 0 0 0
08/07/2013
7.20
 64,800 7.20 7.20 7.20 0 0 0
05/07/2013
7.20
 149,600 7.30 7.40 7.10 0 0 0
04/07/2013
7.30
 736,500 6.90 7.50 6.90 0 40,000 -0.3
03/07/2013
6.90
 31,200 7 7 6.90 0 0 0
02/07/2013
7
 50,600 6.90 7 6.80 0 0 0
01/07/2013
6.90
 55,300 7.10 7.10 6.90 0 0 0
28/06/2013
7.10
 36,000 7.10 7.40 7 0 0 0
27/06/2013
7.10
 546,600 6.60 7.20 6.60 0 0 0
26/06/2013
6.60
 139,300 6.70 6.70 6.50 0 0 0
25/06/2013
6.70
 202,700 6.60 6.80 6.20 0 0 0
24/06/2013
6.60
 181,300 6.80 6.80 6.60 700 0 0.0
21/06/2013
6.80
 129,200 6.90 7 6.70 0 0 0
20/06/2013
6.90
 203,900 7.10 7.10 6.80 0 0 0
19/06/2013
7.10
 54,900 7.20 7.20 7 0 0 0
18/06/2013
7.20
 369,200 6.90 7.20 6.60 0 0 0
17/06/2013
6.90
 246,700 7.40 7.50 6.80 0 0 0
14/06/2013
7.40
 321,400 7.20 7.50 7.10 0 0 0
13/06/2013
7.20
 444,500 7.30 7.30 6.90 0 0 0
12/06/2013
7.30
 266,400 7.90 7.90 7.30 0 0 0
11/06/2013
7.90
 966,100 7.40 7.90 7 0 0 0
10/06/2013
7.40
 903,200 6.80 7.40 6.60 0 0 0
07/06/2013
6.80
 916,500 6.80 6.90 6.30 0 0 0
06/06/2013
6.80
 1,582,000 6.70 7.30 6.20 0 0 0
05/06/2013
6.70
 722,400 6.10 6.70 6.60 0 0 0
04/06/2013
6.10
 505,500 5.60 6.10 5.90 0 0 0
03/06/2013
5.60
 1,169,600 5.10 5.60 5.10 0 0 0
31/05/2013
5.10
 1,661,400 4.90 5.30 5 0 0 0
30/05/2013
4.90
 866,900 4.50 4.90 4.80 0 0 0
29/05/2013
4.50
 705,800 4.20 4.50 4.20 0 0 0
28/05/2013
4.20
 104,900 3.90 4.20 3.90 0 0 0
27/05/2013
3.90
 143,600 3.80 4 3.90 0 0 0
24/05/2013
3.80
 33,400 3.90 3.90 3.70 0 0 0
23/05/2013
3.90
 21,100 3.80 3.90 3.80 0 0 0
22/05/2013
3.80
 18,800 3.80 3.90 3.80 0 0 0
21/05/2013
3.80
 103,500 3.80 3.90 3.80 0 0 0
20/05/2013
3.80
 34,500 3.70 3.80 3.60 0 0 0
17/05/2013
3.70
 64,400 3.70 3.70 3.60 0 0 0
16/05/2013
3.70
 10,800 3.80 3.80 3.70 0 0 0
15/05/2013
3.80
 10,200 3.80 3.80 3.70 0 0 0
14/05/2013
3.80
 3,600 3.80 3.80 3.70 0 0 0
13/05/2013
3.80
 12,400 3.70 3.80 3.70 0 0 0
10/05/2013
3.70
 17,500 3.70 3.70 3.60 0 0 0
09/05/2013
3.70
 34,200 3.80 3.80 3.60 0 0 0
08/05/2013
3.80
 9,800 3.80 3.80 3.70 0 0 0
07/05/2013
3.80
 11,800 3.80 3.80 3.80 0 0 0
06/05/2013
3.80
 75,100 3.70 3.90 3.70 0 0 0
03/05/2013
3.70
 6,900 3.60 3.70 3.60 0 0 0
02/05/2013
3.60
 10,400 3.70 3.70 3.50 0 0 0
26/04/2013
3.70
 23,900 3.70 3.70 3.50 0 0 0
25/04/2013
3.70
 17,300 3.60 3.70 3.50 0 0 0
24/04/2013
3.60
 18,200 3.60 3.60 3.50 0 0 0
23/04/2013
3.60
 35,500 3.40 3.60 3.40 0 0 0
22/04/2013
3.40
 13,900 3.60 3.70 3.40 0 0 0
18/04/2013
3.60
 24,100 3.70 3.70 3.50 0 0 0
17/04/2013
3.70
 73,400 3.70 3.80 3.50 0 0 0
16/04/2013
3.70
 50,500 3.70 3.80 3.60 0 0 0
15/04/2013
3.70
 13,800 3.80 3.80 3.60 0 0 0
12/04/2013
3.80
 24,100 3.90 3.90 3.80 0 0 0
11/04/2013
3.90
 17,100 3.90 3.90 3.80 0 0 0
10/04/2013
3.90
 12,300 3.90 3.90 3.90 0 0 0
09/04/2013
3.90
 71,300 4 4 3.90 0 0 0
08/04/2013
4
 87,900 4 4.10 3.90 0 0 0
05/04/2013
4
 87,000 3.90 4.10 3.80 0 20,000 -0.1
04/04/2013
3.90
 8,000 4 4 3.90 0 0 0
03/04/2013
4
 29,200 4 4.10 3.80 0 0 0
02/04/2013
4
 42,900 4 4.10 4 0 0 0
01/04/2013
4
 28,100 3.80 4 3.80 0 0 0
29/03/2013
3.80
 50,100 4 4 3.60 0 0 0
28/03/2013
4
 4,100 3.90 4 3.90 0 0 0
27/03/2013
3.90
 28,400 4 4 3.80 0 0 0
26/03/2013
4
 8,500 4 4 4 0 0 0
25/03/2013
4
 13,500 4 4 3.90 0 0 0
22/03/2013
4
 19,300 4.10 4.10 4 0 0 0
21/03/2013
4.10
 9,300 4.10 4.10 4 0 0 0
20/03/2013
4.10
 17,400 4.10 4.10 4 0 0 0
19/03/2013
4.10
 6,800 4.10 4.10 4 0 0 0
18/03/2013
4.10
 96,400 4.30 4.30 3.60 0 0 0
15/03/2013
4.30
 23,900 4.20 4.30 3.80 0 200 -0.0
14/03/2013
4.20
 8,500 4.20 4.20 4 0 0 0
13/03/2013
4.20
 15,600 4.10 4.30 4.10 0 0 0
12/03/2013
4.10
 48,900 4.40 4.40 4.10 0 0 0
11/03/2013
4.40
 41,100 4.30 4.50 4.10 11,900 0 0.0
08/03/2013
4.30
 34,100 4.30 4.30 4.20 0 0 0
07/03/2013
4.30
 100 4.30 4.30 4.30 0 0 0
06/03/2013
4.30
 16,800 4.10 4.30 4.10 0 0 0
05/03/2013
4.10
 21,000 4.20 4.20 3.90 82,000 0 0.4
04/03/2013
4.20
 18,100 4.40 4.40 4 0 0 0
01/03/2013
4.40
 13,300 4.40 4.40 4.30 0 0 0
28/02/2013
4.40
 37,300 4.30 4.40 4.20 0 0 0
27/02/2013
4.30
 15,300 4.30 4.30 4.20 0 0 0
26/02/2013
4.30
 112,700 4.50 4.50 4.10 0 0 0
25/02/2013
4.50
 11,700 4.40 4.60 4.30 0 0 0
22/02/2013
4.40
 135,300 4.50 4.50 4.20 0 0 0
21/02/2013
4.50
 177,700 4.90 4.90 4.50 0 0 0
20/02/2013
4.90
 63,500 4.70 4.90 4.70 0 0 0
19/02/2013
4.70
 100,700 4.90 4.90 4.60 0 0 0
18/02/2013
4.90
 144,500 4.50 4.90 4.50 100 0 0.0
08/02/2013
4.50
 81,200 4.30 4.60 4.20 0 0 0
07/02/2013
4.30
 70,700 4.20 4.50 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |