CTCP Chứng khoán Dầu khí (psi)

10
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
(2026-06-29) 		0.70 7.53% 11,092,300 -42,700 0
9.30
11.50
10
2 tháng
(2026-06-01) 		1.30 14.94% 15,256,200 -47,100 0
8.70
11.50
10
3 tháng
(2026-05-04) 		1.60 19.05% 21,854,100 -67,300 0
8.30
11.50
10
6 tháng
(2026-01-30) 		2.10 26.58% 39,981,800 104,000 -0.2
7.30
11.50
10
12 tháng
(2025-08-04) 		1.60 19.05% 86,117,100 1,018,700 6.9
7.30
11.50
10
24 tháng
(2024-08-08) 		2.70 36.99% 128,484,256 1,076,600 7.3
5.20
11.50
10
36 tháng
(2023-08-14) 		0.40 4.17% 179,549,262 -7,751,600 -69.5
5.20
12.20
10
60 tháng
(2021-08-24) 		-1.30 -11.50% 291,116,537 -7,592,200 -67.7
3.80
22.50
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2012
3.60
 1,200 3.60 3.60 3.50 0 0 0
06/12/2012
3.60
 23,800 3.50 3.60 3.50 0 0 0
05/12/2012
3.50
 32,100 3.50 3.60 3.40 2,100 0 0.0
04/12/2012
3.50
 34,700 3.40 3.50 3.40 0 0 0
03/12/2012
3.40
 2,500 3.40 3.40 3.30 0 0 0
30/11/2012
3.40
 5,100 3.50 3.50 3.30 0 0 0
29/11/2012
3.50
 14,500 3.30 3.50 3.20 0 0 0
28/11/2012
3.30
 8,600 3.40 3.50 3.30 0 0 0
27/11/2012
3.40
 7,800 3.30 3.40 3.30 0 0 0
26/11/2012
3.30
 25,800 3.40 3.40 3.30 0 0 0
23/11/2012
3.40
 10,600 3.40 3.40 3.30 0 0 0
22/11/2012
3.40
 37,400 3.40 3.40 3.30 0 0 0
21/11/2012
3.40
 100 3.60 3.60 3.40 0 0 0
20/11/2012
3.60
 7,600 3.50 3.60 3.40 0 0 0
19/11/2012
3.50
 11,400 3.40 3.50 3.40 0 0 0
16/11/2012
3.40
 800 3.40 3.50 3.40 0 0 0
15/11/2012
3.40
 3,500 3.40 3.50 3.40 0 0 0
14/11/2012
3.40
 15,100 3.40 3.50 3.40 0 0 0
13/11/2012
3.40
 44,900 3.60 3.60 3.40 0 0 0
12/11/2012
3.60
 77,900 3.50 3.70 3.40 0 0 0
09/11/2012
3.50
 4,200 3.50 3.50 3.30 0 0 0
08/11/2012
3.50
 4,400 3.50 3.50 3.30 0 0 0
07/11/2012
3.50
 500 3.30 3.50 3.50 0 0 0
06/11/2012
3.30
 19,900 3.50 3.50 3.30 0 0 0
05/11/2012
3.50
 10,300 3.50 3.50 3.30 0 0 0
02/11/2012
3.50
 3,000 3.70 3.70 3.50 0 0 0
01/11/2012
3.70
 3,900 3.80 3.80 3.60 0 0 0
31/10/2012
3.80
 12,600 3.80 3.80 3.60 0 0 0
30/10/2012
3.80
 5,500 3.60 3.80 3.60 0 5,200 -0.0
29/10/2012
3.60
 5,300 3.70 3.90 3.50 0 0 0
26/10/2012
3.70
 8,300 3.60 3.70 3.60 0 0 0
25/10/2012
3.60
 4,500 3.70 3.70 3.50 0 0 0
24/10/2012
3.70
 18,700 3.80 3.80 3.60 0 0 0
23/10/2012
3.80
 3,300 3.80 3.80 3.60 0 0 0
22/10/2012
3.80
 48,000 3.90 3.90 3.70 0 0 0
19/10/2012
3.90
 10,300 4 4 3.80 0 0 0
18/10/2012
4
 10,400 4 4 3.90 120,000 0 0.5
17/10/2012
4
 4,600 4 4 3.80 162,500 0 0.6
16/10/2012
4
 78,700 3.80 4 3.80 0 0 0
15/10/2012
3.80
 127,300 3.90 3.90 3.80 0 0 0
12/10/2012
3.90
 59,500 4 4 3.80 0 0 0
11/10/2012
4
 126,600 3.90 4.10 3.80 0 0 0
10/10/2012
3.90
 70,800 3.80 4 3.70 0 0 0
09/10/2012
3.80
 48,600 3.70 3.80 3.60 0 0 0
08/10/2012
3.70
 80,000 3.60 3.70 3.40 0 0 0
05/10/2012
3.60
 20,400 3.50 3.60 3.50 0 0 0
04/10/2012
3.50
 9,600 3.60 3.60 3.40 0 0 0
03/10/2012
3.60
 68,600 3.40 3.60 3.20 0 0 0
02/10/2012
3.40
 15,200 3.50 3.50 3.40 0 0 0
01/10/2012
3.50
 118,400 3.40 3.60 3.50 0 0 0
28/09/2012
3.40
 62,100 3.60 3.70 3.40 0 0 0
27/09/2012
3.60
 39,800 3.70 3.70 3.50 0 0 0
26/09/2012
3.70
 12,100 3.70 3.70 3.50 0 0 0
25/09/2012
3.70
 43,000 3.60 3.70 3.40 0 0 0
24/09/2012
3.60
 43,800 3.80 3.80 3.60 0 0 0
21/09/2012
3.80
 38,500 3.80 3.90 3.70 0 0 0
20/09/2012
3.80
 13,600 3.80 3.80 3.60 0 0 0
19/09/2012
3.80
 30,400 3.70 3.80 3.50 0 0 0
18/09/2012
3.70
 90,800 3.90 3.90 3.70 0 0 0
17/09/2012
3.90
 31,700 3.80 3.90 3.70 0 0 0
14/09/2012
3.80
 140,300 3.60 3.80 3.60 0 0 0
13/09/2012
3.60
 276,800 3.70 3.70 3.50 0 0 0
12/09/2012
3.70
 105,100 3.90 3.90 3.70 0 0 0
11/09/2012
3.90
 70,500 4.10 4.10 3.90 0 0 0
10/09/2012
4.10
 12,200 4.40 4.40 4 0 0 0
07/09/2012
4.40
 11,200 4.40 4.40 4.20 0 0 0
06/09/2012
4.40
 70,600 4.50 4.50 4.10 0 0 0
05/09/2012
4.50
 1,200 4.50 4.50 4.20 0 0 0
04/09/2012
4.50
 10,200 4.50 4.60 4.50 0 0 0
31/08/2012
4.50
 62,300 4.50 4.50 4.30 0 0 0
30/08/2012
4.50
 16,100 4.60 4.60 4.30 0 0 0
29/08/2012
4.60
 10,600 4.40 4.60 4.20 0 0 0
28/08/2012
4.40
 61,900 4.50 4.50 4.20 0 0 0
27/08/2012
4.50
 99,900 4.70 4.70 4.30 0 0 0
24/08/2012
4.70
 62,100 4.40 4.70 4.10 0 0 0
23/08/2012
4.40
 154,400 4.80 4.80 4.40 0 0 0
22/08/2012
4.80
 173,000 4.70 4.80 4.60 0 0 0
21/08/2012
4.70
 280,300 5.20 5.20 4.70 0 0 0
20/08/2012
5.20
 37,700 5.10 5.20 4.80 0 0 0
17/08/2012
5.10
 30,400 5.10 5.10 5 0 0 0
16/08/2012
5.10
 18,900 5.10 5.20 5 0 0 0
15/08/2012
5.10
 11,300 5.20 5.20 5.10 0 0 0
14/08/2012
5.20
 9,700 5.10 5.20 5 0 0 0
13/08/2012
5.10
 400 5.20 5.30 5.10 0 0 0
10/08/2012
5.20
 37,300 5.30 5.30 5.10 0 0 0
09/08/2012
5.30
 90,300 5.20 5.30 5.10 0 0 0
08/08/2012
5.20
 23,800 5.10 5.20 5 0 0 0
07/08/2012
5.10
 45,400 5.10 5.10 5 0 0 0
06/08/2012
5.10
 86,100 5 5.30 5.10 0 0 0
03/08/2012
5
 84,600 5 5.10 4.90 0 0 0
02/08/2012
5
 123,000 4.90 5 4.90 0 0 0
01/08/2012
4.90
 40,700 5 5 4.80 0 1,000 -0.0
31/07/2012
5
 67,500 4.80 5 4.90 0 0 0
30/07/2012
4.80
 25,000 4.90 5 4.80 0 0 0
27/07/2012
4.90
 36,300 5 5 4.90 0 0 0
26/07/2012
5
 16,900 4.90 5 4.90 0 0 0
25/07/2012
4.90
 112,400 4.80 4.90 4.70 0 0 0
24/07/2012
4.80
 79,000 5.10 5.10 4.80 0 0 0
23/07/2012
5.10
 184,100 5.30 5.30 5 11,600 0 0.1
20/07/2012
5.30
 67,300 5.20 5.50 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |