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
(2026-05-19) 		-0.10 -1.82% 427,800 0 0
5.20
5.60
5.40
2 tháng
(2026-04-20) 		-0.50 -8.47% 1,026,500 0 0
5.20
5.90
5.40
3 tháng
(2026-03-20) 		-0.60 -10% 2,233,000 0 0
5.20
6.10
5.40
6 tháng
(2025-12-22) 		0.90 20% 13,266,400 -1,000 -0.0
4.50
9
5.40
12 tháng
(2025-06-23) 		0.40 8% 20,574,400 -1,300 -0.0
4.20
9
5.40
24 tháng
(2024-06-28) 		-3.10 -36.47% 71,914,595 -1,300 -0.0
3.30
10.50
5.40
36 tháng
(2023-07-04) 		-1.30 -19.40% 82,660,805 -10,700 -0.1
3.30
10.50
5.40
60 tháng
(2021-07-14) 		-1.40 -20.59% 100,395,399 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)
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
28/06/2013
2.70
 45,000 2.70 2.70 2.70 15,200 0 0.0
27/06/2013
2.70
 42,500 2.80 2.80 2.70 15,200 0 0.0
26/06/2013
2.80
 11,600 2.80 2.80 2.70 8,100 0 0.0
25/06/2013
2.80
 14,700 2.80 2.80 2.80 0 0 0
24/06/2013
2.80
 3,100 2.80 2.80 2.80 2,900 0 0.0
21/06/2013
2.80
 900 2.80 2.80 2.80 900 0 0.0
20/06/2013
2.80
 3,400 2.80 2.90 2.80 0 0 0
19/06/2013
2.80
 7,800 2.90 2.90 2.80 7,600 0 0.0
18/06/2013
2.90
 2,400 2.90 2.90 2.80 2,300 0 0.0
17/06/2013
2.90
 4,900 2.90 2.90 2.90 0 0 0
14/06/2013
2.90
 14,900 2.80 2.90 2.80 1,700 0 0.0
13/06/2013
2.80
 3,500 2.80 2.80 2.80 3,500 0 0.0
12/06/2013
2.80
 36,300 2.80 2.80 2.80 0 0 0
11/06/2013
2.80
 32,200 2.80 2.80 2.70 0 0 0
10/06/2013
2.80
 1,300 2.90 3 2.80 0 0 0
07/06/2013
2.90
 100 2.80 2.90 2.90 0 0 0
06/06/2013
2.80
 1,100 2.80 2.80 2.80 0 0 0
05/06/2013
2.80
 900 2.80 2.80 2.80 0 0 0
04/06/2013
2.80
 2,200 2.90 2.90 2.80 0 0 0
03/06/2013
2.90
 400 2.80 2.90 2.90 0 0 0
31/05/2013
2.80
 1,400 2.90 2.90 2.80 0 0 0
30/05/2013
2.90
 500 3 3 2.90 0 0 0
29/05/2013
3
 100 2.90 3 3 0 0 0
28/05/2013
2.90
 600 3 3 2.80 0 0 0
27/05/2013
3
 8,000 3 3 2.90 0 0 0
24/05/2013
3
 2,400 2.90 3 2.90 0 0 0
23/05/2013
2.90
 3,700 3 3 2.80 0 0 0
22/05/2013
3
 15,000 2.90 3 2.80 0 0 0
21/05/2013
2.90
 3,000 2.80 2.90 2.80 0 0 0
20/05/2013
2.80
 1,900 2.90 2.90 2.70 0 0 0
17/05/2013
2.90
 11,300 2.70 2.90 2.70 0 0 0
16/05/2013
2.70
 900 2.70 2.80 2.70 0 0 0
15/05/2013
2.70
 2,000 2.80 2.80 2.60 0 0 0
14/05/2013
2.80
 12,000 2.80 2.80 2.80 0 0 0
13/05/2013
2.80
 11,000 2.90 2.90 2.80 0 0 0
10/05/2013
2.90
 100 3 3 2.90 0 0 0
09/05/2013
3
 1,000 2.80 3 2.90 0 0 0
08/05/2013
2.80
 200 2.80 2.80 2.80 0 0 0
07/05/2013
2.80
 3,900 2.80 2.80 2.70 0 0 0
06/05/2013
2.80
 100 2.80 2.80 2.80 0 0 0
03/05/2013
2.80
 11,400 2.80 2.80 2.60 0 0 0
02/05/2013
2.80
 0 2.80 2.80 2.80 0 0 0
26/04/2013
2.80
 1,600 2.80 2.90 2.70 0 0 0
25/04/2013
2.80
 3,700 2.80 2.80 2.80 0 0 0
24/04/2013
2.80
 0 2.90 2.80 2.80 0 0 0
23/04/2013
2.90
 7,300 2.80 2.90 2.50 0 0 0
22/04/2013
2.80
 8,200 2.80 2.80 2.70 0 0 0
18/04/2013
2.80
 0 2.80 2.80 2.80 0 0 0
17/04/2013
2.80
 1,300 2.80 2.80 2.80 0 0 0
16/04/2013
2.80
 1,400 2.80 2.90 2.70 0 0 0
15/04/2013
2.80
 4,000 3 3 2.80 0 0 0
12/04/2013
3
 2,100 3 3 3 0 0 0
11/04/2013
3
 100 3 3 3 0 0 0
10/04/2013
3
 100 3 3 3 0 0 0
09/04/2013
3
 12,200 2.90 3 3 0 0 0
08/04/2013
2.90
 3,500 2.90 2.90 2.70 0 0 0
05/04/2013
2.90
 2,800 2.80 2.90 2.70 0 0 0
04/04/2013
2.80
 1,000 3 3.10 2.80 0 0 0
03/04/2013
3
 4,300 3 3 2.80 0 0 0
02/04/2013
3
 4,900 2.80 3 2.90 0 0 0
01/04/2013
2.80
 1,500 2.80 2.90 2.80 0 0 0
29/03/2013
2.80
 4,000 2.90 3.10 2.80 0 0 0
28/03/2013
2.90
 7,000 2.90 3 2.90 0 0 0
27/03/2013
2.90
 11,000 2.80 2.90 2.90 0 0 0
26/03/2013
2.80
 1,100 2.80 3 2.80 0 0 0
25/03/2013
2.80
 11,700 2.80 2.90 2.80 0 0 0
22/03/2013
2.80
 6,200 3 3 2.80 0 0 0
21/03/2013
3
 2,100 3 3 2.90 0 0 0
20/03/2013
3
 2,800 3 3 3 0 0 0
19/03/2013
3
 16,700 3 3.20 3 0 0 0
18/03/2013
3
 23,100 3 3 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |