CTCP Đầu tư Dầu khí Sao Mai - Bến Đình (psb)

4.80
-0.20
(-4%)
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
(2026-08-12) 		-0.10 -1.96% 222,500 0 0
4.90
5.30
5
2 tháng
(2026-07-13) 		0 0% 412,500 0 0
4.80
5.30
5
3 tháng
(2026-06-15) 		-0.40 -7.41% 732,900 0 0
4.80
5.40
5
6 tháng
(2026-03-16) 		-1.20 -19.35% 3,587,300 0 0
4.80
6.20
5
12 tháng
(2025-09-16) 		0.40 8.70% 15,653,900 -1,000 -0.0
4.20
9
5
24 tháng
(2024-09-23) 		-1.80 -26.47% 53,396,440 -1,300 -0.0
3.30
9
5
36 tháng
(2023-09-27) 		-1.30 -20.63% 82,674,485 -11,500 -0.1
3.30
10.50
5
60 tháng
(2021-10-07) 		-2.90 -36.71% 100,767,520 0 -0.0
3.30
12.90
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2012
3.61
 41,500 3.79 3.79 3.61 0 0 0
26/03/2012
3.79
 61,300 3.70 3.79 3.70 0 0 0
23/03/2012
3.70
 44,100 3.70 3.97 3.70 0 0 0
22/03/2012
3.70
 37,900 3.97 4.15 3.61 0 0 0
21/03/2012
3.97
 33,300 3.61 4.24 3.79 0 0 0
20/03/2012
3.61
 9,400 3.88 4.06 3.61 0 0 0
19/03/2012
3.88
 15,100 3.79 3.97 3.61 0 0 0
16/03/2012
3.79
 41,300 3.61 3.88 3.61 0 0 0
15/03/2012
3.61
 21,600 3.52 3.70 3.43 0 0 0
14/03/2012
3.52
 10,500 3.61 3.61 3.52 0 0 0
13/03/2012
3.61
 22,700 3.43 3.61 3.43 0 0 0
12/03/2012
3.43
 9,700 3.34 3.43 3.34 0 0 0
09/03/2012
3.34
 30,900 3.52 3.52 3.25 0 0 0
08/03/2012
3.52
 31,800 3.61 3.61 3.52 0 0 0
07/03/2012
3.61
 22,600 3.79 3.79 3.52 0 0 0
06/03/2012
3.79
 67,600 3.79 4.15 3.61 0 0 0
05/03/2012
3.79
 94,600 3.61 3.79 3.70 0 0 0
02/03/2012
3.61
 52,100 3.43 3.61 3.34 0 0 0
01/03/2012
3.43
 19,300 3.25 3.43 3.25 0 0 0
29/02/2012
3.25
 37,700 3.25 3.34 3.25 0 0 0
28/02/2012
3.25
 31,900 3.25 3.34 3.16 0 0 0
27/02/2012
3.25
 6,800 3.34 3.34 3.16 0 0 0
24/02/2012
3.34
 33,800 3.07 3.34 3.16 0 0 0
23/02/2012
3.07
 11,400 3.16 3.16 3.07 0 0 0
22/02/2012
3.16
 2,300 3.16 3.16 2.98 0 0 0
21/02/2012
3.16
 7,800 3.16 3.16 3.07 0 0 0
20/02/2012
3.16
 2,700 3.16 3.16 2.98 0 0 0
17/02/2012
3.16
 13,700 3.16 3.16 2.98 0 0 0
16/02/2012
3.16
 11,800 3.07 3.16 2.98 0 0 0
15/02/2012
3.07
 29,500 2.80 3.16 2.80 0 0 0
14/02/2012
2.80
 0 2.80 2.80 2.80 0 0 0
13/02/2012
2.80
 33,600 2.89 2.89 2.80 0 0 0
10/02/2012
2.89
 6,900 2.98 2.98 2.89 0 0 0
09/02/2012
2.98
 7,500 2.89 2.98 2.98 0 0 0
08/02/2012
2.89
 6,500 2.80 2.89 2.89 0 0 0
07/02/2012
2.80
 6,000 2.89 2.89 2.80 0 0 0
06/02/2012
2.89
 15,900 2.89 2.89 2.71 0 0 0
03/02/2012
2.89
 9,200 3.07 3.07 2.80 0 0 0
02/02/2012
3.07
 17,500 2.89 3.07 2.80 0 0 0
01/02/2012
2.89
 2,200 2.80 2.89 2.80 0 0 0
31/01/2012
2.80
 5,200 2.80 2.98 2.80 0 0 0
30/01/2012
2.80
 2,100 2.80 2.89 2.80 0 0 0
20/01/2012
2.80
 9,800 2.80 2.80 2.71 0 0 0
19/01/2012
2.80
 2,600 2.89 2.98 2.80 0 0 0
18/01/2012
2.89
 100 2.71 2.89 2.89 0 0 0
17/01/2012
2.71
 2,500 2.80 2.80 2.71 0 0 0
16/01/2012
2.80
 12,800 2.89 2.98 2.71 0 0 0
13/01/2012
2.89
 3,700 2.89 2.89 2.89 0 0 0
12/01/2012
2.89
 2,000 2.89 2.89 2.89 0 0 0
11/01/2012
2.89
 3,700 2.98 2.98 2.89 0 0 0
10/01/2012
2.98
 100 2.71 2.98 2.98 0 0 0
09/01/2012
2.71
 15,900 2.98 2.98 2.71 0 0 0
06/01/2012
2.98
 0 2.80 2.98 2.98 0 0 0
05/01/2012
2.80
 1,500 2.98 2.98 2.80 0 0 0
04/01/2012
2.98
 100 2.80 2.98 2.98 0 0 0
03/01/2012
2.80
 11,000 2.89 2.89 2.80 0 0 0
30/12/2011
2.89
 1,300 2.80 2.89 2.71 0 0 0
29/12/2011
2.80
 27,600 2.71 2.80 2.71 0 0 0
28/12/2011
2.71
 23,800 2.71 2.80 2.71 0 0 0
27/12/2011
2.71
 45,500 2.80 2.80 2.71 0 0 0
26/12/2011
2.80
 50,700 2.80 2.80 2.71 0 0 0
23/12/2011
2.80
 39,600 2.80 2.80 2.80 0 0 0
22/12/2011
2.80
 40,300 2.80 2.80 2.80 0 0 0
21/12/2011
2.80
 5,300 2.80 2.80 2.80 0 0 0
20/12/2011
2.80
 120,300 3.07 3.07 2.80 0 0 0
19/12/2011
3.07
 500 2.98 3.07 3.07 0 0 0
16/12/2011
2.98
 9,800 2.89 2.98 2.89 0 0 0
15/12/2011
2.89
 59,300 2.98 2.98 2.89 0 0 0
14/12/2011
2.98
 26,100 2.98 2.98 2.98 0 0 0
13/12/2011
2.98
 26,900 2.98 2.98 2.98 0 0 0
12/12/2011
2.98
 13,200 2.98 2.98 2.98 0 0 0
09/12/2011
2.98
 2,100 2.89 2.98 2.89 0 0 0
08/12/2011
2.89
 1,900 2.89 2.89 2.89 0 0 0
07/12/2011
2.89
 24,000 3.07 3.07 2.89 0 0 0
06/12/2011
3.07
 5,100 3.07 3.07 2.89 0 0 0
05/12/2011
3.07
 14,100 2.80 3.07 2.98 0 0 0
02/12/2011
2.80
 6,900 2.89 2.89 2.80 0 0 0
01/12/2011
2.89
 100 2.80 2.89 2.89 0 0 0
30/11/2011
2.80
 2,800 2.80 2.80 2.71 0 0 0
29/11/2011
2.80
 45,400 2.80 2.80 2.53 0 0 0
28/11/2011
2.80
 37,800 2.89 2.89 2.71 0 0 0
25/11/2011
2.89
 29,300 2.98 2.98 2.71 0 0 0
24/11/2011
2.98
 4,000 3.16 3.16 2.98 0 0 0
23/11/2011
3.16
 20,700 2.98 3.16 2.98 0 0 0
22/11/2011
2.98
 2,400 2.98 2.98 2.98 0 0 0
21/11/2011
2.98
 2,400 2.98 2.98 2.98 0 0 0
18/11/2011
2.98
 14,200 3.07 3.07 2.89 0 0 0
17/11/2011
3.07
 6,100 3.16 3.16 3.07 0 0 0
16/11/2011
3.16
 2,200 2.98 3.16 3.16 0 0 0
15/11/2011
2.98
 10,500 3.16 3.16 2.98 0 0 0
14/11/2011
3.16
 3,700 3.07 3.16 3.07 0 0 0
11/11/2011
3.07
 2,900 3.34 3.34 3.07 0 0 0
10/11/2011
3.34
 200 3.34 3.34 3.34 0 0 0
09/11/2011
3.34
 400 3.52 3.52 3.34 0 0 0
08/11/2011
3.52
 400 3.25 3.52 3.52 0 0 0
07/11/2011
3.25
 900 3.34 3.34 3.25 0 0 0
04/11/2011
3.34
 7,600 3.34 3.43 3.34 0 0 0
03/11/2011
3.34
 6,700 3.34 3.43 3.34 0 0 0
02/11/2011
3.34
 1,900 3.43 3.43 3.34 0 0 0
01/11/2011
3.43
 4,000 3.52 3.52 3.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |