CTCP Chứng khoán Dầu khí (psi)

8.80
-0.10
(-1.12%)
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
(2026-05-13) 		0.30 3.49% 5,861,400 32,500 0
8.50
9
8.80
2 tháng
(2026-04-13) 		1 12.66% 11,505,900 169,200 0
7.80
9
8.80
3 tháng
(2026-03-16) 		1.50 20.27% 18,609,800 178,200 0.1
7.40
9
8.80
6 tháng
(2025-12-15) 		1 12.66% 33,069,800 201,400 0.2
7.30
9
8.80
12 tháng
(2025-06-17) 		2 28.99% 86,479,400 1,108,400 7.3
6.70
10.20
8.80
24 tháng
(2024-06-24) 		1 12.66% 119,632,075 1,129,800 7.3
5.20
10.20
8.80
36 tháng
(2023-06-28) 		0.20 2.30% 171,221,408 -7,698,100 -69.5
5.20
12.20
8.80
60 tháng
(2021-07-08) 		-1.10 -11% 285,479,238 -7,536,200 -67.6
3.80
22.50
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/07/2012
5.20
 197,600 4.90 5.20 4.80 0 0 0
18/07/2012
4.90
 29,400 5 5 4.80 0 0 0
17/07/2012
5
 207,200 4.80 5 4.70 0 0 0
16/07/2012
4.80
 86,500 5.10 5.10 4.70 0 0 0
13/07/2012
5.10
 118,200 4.90 5.10 4.80 0 0 0
12/07/2012
4.90
 23,400 4.70 4.90 4.50 0 0 0
11/07/2012
4.70
 15,900 4.50 4.70 4.30 0 0 0
10/07/2012
4.50
 24,700 4.40 4.50 4.40 0 0 0
09/07/2012
4.40
 129,200 4.70 4.70 4.40 0 0 0
06/07/2012
4.70
 63,500 4.70 4.90 4.70 0 0 0
05/07/2012
4.70
 127,300 4.40 4.70 4.20 0 0 0
04/07/2012
4.40
 97,100 4.70 4.80 4.40 0 0 0
03/07/2012
4.70
 86,500 5.10 5.10 4.60 0 0 0
02/07/2012
5.10
 80,100 5.10 5.20 4.90 2,000 0 0.0
29/06/2012
5.10
 51,800 5.30 5.30 5 0 0 0
28/06/2012
5.30
 179,400 5 5.30 4.70 0 0 0
27/06/2012
5
 65,800 5.10 5.20 5 0 0 0
26/06/2012
5.10
 191,200 5.10 5.20 4.90 2,000 0 0.0
25/06/2012
5.10
 114,200 5.40 5.40 5.10 2,000 0 0.0
22/06/2012
5.40
 106,900 5.50 5.50 5.30 0 0 0
21/06/2012
5.50
 53,600 5.40 5.50 5.30 0 0 0
20/06/2012
5.40
 53,700 5.40 5.50 5.30 0 0 0
19/06/2012
5.40
 191,000 5.60 5.60 5.30 0 0 0
18/06/2012
5.60
 185,900 5.60 5.70 5.50 0 0 0
15/06/2012
5.60
 127,500 5.20 5.60 5.30 0 0 0
14/06/2012
5.20
 119,700 5.40 5.40 5.20 0 0 0
13/06/2012
5.40
 107,000 5.40 5.50 5.30 0 0 0
12/06/2012
5.40
 141,900 5.80 5.80 5.40 2,000 0 0.0
11/06/2012
5.80
 95,600 5.60 5.80 5.50 0 0 0
08/06/2012
5.60
 233,100 5.60 5.80 5.60 0 0 0
07/06/2012
5.60
 345,700 5.30 5.60 5.40 0 0 0
06/06/2012
5.30
 209,900 5.30 5.50 5.30 0 0 0
05/06/2012
5.30
 172,000 5.20 5.40 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |