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
(2025-11-04) 		-0.10 -1.20% 2,587,400 296,900 2.4
7.80
8.30
8.30
2 tháng
(2025-10-06) 		-0.60 -6.82% 8,262,600 808,700 6.5
7.40
8.80
8.30
3 tháng
(2025-09-05) 		-1.70 -17.17% 17,566,300 408,100 3.1
7.40
9.90
8.30
6 tháng
(2025-06-09) 		1.50 22.39% 53,656,400 870,600 6.8
6.50
10.20
8.30
12 tháng
(2024-12-09) 		1.40 20.59% 77,417,878 940,000 7.2
5.20
10.20
8.30
24 tháng
(2023-12-15) 		-0.60 -6.82% 105,709,762 1,010,800 7.9
5.20
10.20
8.30
36 tháng
(2022-12-20) 		2.40 41.38% 147,717,278 -7,870,700 -69.5
5.20
12.20
8.30
60 tháng
(2020-12-30) 		2.50 43.86% 263,097,945 -7,746,581 -67.9
3.80
22.50
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2011
4.30
 125,700 4.10 4.30 4.10 0 0 0
25/11/2011
4.10
 87,700 4.10 4.10 4 0 0 0
24/11/2011
4.10
 40,300 4.20 4.20 4 0 0 0
23/11/2011
4.20
 98,600 4.10 4.20 4.10 0 0 0
22/11/2011
4.10
 81,600 4.10 4.20 4 0 0 0
21/11/2011
4.10
 115,800 4.20 4.20 3.90 0 0 0
18/11/2011
4.20
 412,500 4.30 4.30 4.10 0 0 0
17/11/2011
4.30
 102,800 4.60 4.60 4.20 0 0 0
16/11/2011
4.60
 200,800 4.40 4.60 4.30 0 0 0
15/11/2011
4.40
 106,200 4.30 4.40 4.20 0 0 0
14/11/2011
4.30
 365,300 4.50 4.50 4.30 0 0 0
11/11/2011
4.50
 242,800 4.80 5 4.50 0 0 0
10/11/2011
4.80
 129,800 5 5 4.80 0 0 0
09/11/2011
5
 56,600 5.20 5.20 5 0 0 0
08/11/2011
5.20
 80,000 5.10 5.20 5.10 0 0 0
07/11/2011
5.10
 114,400 5.50 5.50 5.10 0 0 0
04/11/2011
5.50
 73,700 5.60 5.60 5.40 0 0 0
03/11/2011
5.60
 40,900 5.40 5.60 5.50 0 0 0
02/11/2011
5.40
 63,600 5.70 5.70 5.40 0 0 0
01/11/2011
5.70
 181,000 6 6.10 5.70 0 0 0
31/10/2011
6
 249,900 5.90 6.30 5.90 2,500 0 0.0
28/10/2011
5.90
 367,600 5.60 5.90 5.60 2,500 0 0.0
27/10/2011
5.60
 51,600 5.60 5.60 5.60 0 0 0
26/10/2011
5.60
 39,600 5.60 5.60 5.50 0 0 0
25/10/2011
5.60
 45,200 5.60 5.70 5.50 0 0 0
24/10/2011
5.60
 138,600 5.80 5.90 5.60 2,000 0 0.0
21/10/2011
5.80
 159,500 5.50 5.80 5.50 0 0 0
20/10/2011
5.50
 32,800 5.50 5.50 5.50 0 0 0
19/10/2011
5.50
 89,600 5.40 5.60 5.30 0 0 0
18/10/2011
5.40
 84,500 5.50 5.50 5.30 0 0 0
17/10/2011
5.50
 71,900 5.70 5.80 5.50 0 0 0
14/10/2011
5.70
 137,500 5.70 5.90 5.60 11,700 0 0.1
13/10/2011
5.70
 151,300 5.80 5.80 5.60 0 18,500 -0.1
12/10/2011
5.80
 246,100 6.10 6.10 5.70 2,000 0 0.0
11/10/2011
6.10
 177,300 6.20 6.20 6.10 0 0 0
10/10/2011
6.20
 212,400 6.20 6.30 5.90 0 0 0
07/10/2011
6.20
 130,600 6.40 6.60 6.20 0 0 0
06/10/2011
6.40
 239,600 6.20 6.40 6.20 61,400 0 0.4
05/10/2011
6.20
 135,700 6.20 6.40 6.10 0 0 0
04/10/2011
6.20
 207,600 6.10 6.20 6 20,000 0 0.1
03/10/2011
6.10
 92,400 6.20 6.40 6 0 0 0
30/09/2011
6.20
 167,700 6.50 6.70 6.20 10,000 0 0.1
29/09/2011
6.50
 331,000 6.70 6.70 6.40 0 0 0
28/09/2011
6.70
 123,600 6.80 7 6.70 0 0 0
27/09/2011
6.80
 160,500 6.70 6.90 6.70 0 0 0
26/09/2011
6.70
 83,400 6.90 7.10 6.70 3,000 0 0.0
23/09/2011
6.90
 151,700 7 7 6.80 34,000 0 0.2
22/09/2011
7
 164,600 7 7.10 6.70 0 0 0
21/09/2011
7
 193,000 6.90 7.20 6.70 0 0 0
20/09/2011
6.90
 322,800 7.20 7.30 6.80 14,600 0 0.1
19/09/2011
7.20
 229,600 6.90 7.30 6.90 46,600 0 0.3
16/09/2011
6.90
 240,600 7.20 7.20 6.80 13,300 0 0.1
15/09/2011
7.20
 364,900 7.40 7.50 7.20 0 0 0
14/09/2011
7.40
 608,600 7.50 8 7.30 0 2,000 -0.0
13/09/2011
7.50
 959,400 7.40 7.80 7.30 0 2,600 -0.0
12/09/2011
7.40
 598,100 7.20 7.50 7 0 0 0
09/09/2011
7.20
 430,900 6.90 7.50 6.80 61,600 0 0.4
08/09/2011
6.90
 495,700 7.10 7.40 6.90 0 5,000 -0.0
07/09/2011
7.10
 386,800 6.70 7.10 6.90 0 5,000 -0.0
06/09/2011
6.70
 563,400 7 7 6.70 0 0 0
05/09/2011
7
 269,300 7.40 7.80 6.90 0 0 0
01/09/2011
7.40
 447,100 7.10 7.40 7.20 4,600 0 0.0
31/08/2011
7.10
 773,700 6.70 7.10 6.60 10,000 0 0.1
30/08/2011
6.70
 488,600 6.40 6.70 6.50 0 0 0
29/08/2011
6.40
 425,400 5.90 6.40 6 0 0 0
26/08/2011
5.90
 105,100 6.10 6.10 5.90 0 0 0
25/08/2011
6.10
 278,000 6 6.20 5.90 0 0 0
24/08/2011
6
 314,100 6.10 6.20 5.90 0 0 0
23/08/2011
6.10
 310,000 6 6.40 6 0 0 0
22/08/2011
6
 117,400 5.70 6 5.80 0 3,400 -0.0
19/08/2011
5.70
 107,600 5.90 5.90 5.60 0 0 0
18/08/2011
5.90
 282,700 5.80 6 5.80 0 20,000 -0.1
17/08/2011
5.80
 675,500 6 6 5.60 0 0 0
16/08/2011
6
 78,600 5.90 6.10 5.90 0 0 0
15/08/2011
5.90
 102,200 5.90 6 5.90 0 0 0
12/08/2011
5.90
 192,900 5.90 6.10 5.90 0 0 0
11/08/2011
5.90
 144,900 6.20 6.20 5.80 0 0 0
10/08/2011
6.20
 132,700 6 6.30 6 200 0 0.0
09/08/2011
6
 196,200 6.40 6.40 6 10,000 0 0.1
08/08/2011
6.40
 165,700 6.50 6.50 6.30 0 0 0
05/08/2011
6.50
 146,300 6.70 6.70 6.50 0 0 0
04/08/2011
6.70
 198,900 6.40 6.70 6.20 0 10,000 -0.1
03/08/2011
6.40
 186,500 6.30 6.40 6.20 0 0 0
02/08/2011
6.30
 103,800 6.40 6.50 6.30 0 0 0
01/08/2011
6.40
 141,800 6.60 6.60 6.40 0 0 0
29/07/2011
6.60
 170,200 6.80 6.80 6.50 0 500 -0.0
28/07/2011
6.80
 83,400 6.70 6.90 6.70 0 6,900 -0.0
27/07/2011
6.70
 41,000 6.60 6.70 6.50 0 0 0
26/07/2011
6.60
 41,200 6.60 6.80 6.50 2,300 0 0.0
25/07/2011
6.60
 83,800 6.70 6.80 6.50 17,000 0 0.1
22/07/2011
6.70
 59,900 6.80 6.90 6.70 2,500 0 0.0
21/07/2011
6.80
 62,000 7 7 6.80 0 0 0
20/07/2011
7
 118,100 6.80 7.10 6.80 0 0 0
19/07/2011
6.80
 83,700 6.80 6.90 6.70 0 0 0
18/07/2011
6.80
 47,500 6.90 6.90 6.80 0 0 0
15/07/2011
6.90
 119,100 7 7 6.90 0 0 0
14/07/2011
7
 41,000 7 7 6.80 0 0 0
13/07/2011
7
 138,800 7 7.10 6.90 0 0 0
12/07/2011
7
 137,000 6.80 7 6.70 7,000 0 0.0
11/07/2011
6.80
 146,600 7.10 7.20 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |