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)
31/10/2011
3.52
 21,500 3.43 3.70 3.52 0 0 0
28/10/2011
3.43
 6,500 3.43 3.52 3.43 0 0 0
27/10/2011
3.43
 200 3.34 3.43 3.43 0 0 0
26/10/2011
3.34
 500 3.25 3.43 3.25 0 0 0
25/10/2011
3.25
 1,100 3.34 3.34 3.25 0 0 0
24/10/2011
3.34
 5,300 3.43 3.43 3.25 0 0 0
21/10/2011
3.43
 9,700 3.25 3.43 3.34 0 0 0
20/10/2011
3.25
 1,000 2.98 3.25 3.16 0 0 0
19/10/2011
2.98
 8,000 3.07 3.07 2.98 0 0 0
18/10/2011
3.07
 17,100 3.34 3.43 3.07 0 0 0
17/10/2011
3.34
 11,100 3.43 3.43 3.34 0 0 0
14/10/2011
3.43
 2,200 3.43 3.43 3.34 0 0 0
13/10/2011
3.43
 18,100 3.43 3.43 3.25 0 7,800 -0.0
12/10/2011
3.43
 31,000 3.52 3.61 3.43 0 0 0
11/10/2011
3.52
 10,400 3.43 3.52 3.34 0 0 0
10/10/2011
3.43
 3,100 3.43 3.43 3.43 0 0 0
07/10/2011
3.43
 1,000 3.52 3.52 3.43 0 0 0
06/10/2011
3.52
 7,400 3.52 3.61 3.52 0 0 0
05/10/2011
3.52
 100 3.52 3.52 3.52 0 0 0
04/10/2011
3.52
 1,100 3.43 3.52 3.52 0 0 0
03/10/2011
3.43
 3,400 3.52 3.52 3.43 0 0 0
30/09/2011
3.52
 5,600 3.61 3.61 3.52 0 0 0
29/09/2011
3.61
 35,200 3.61 3.61 3.43 0 0 0
28/09/2011
3.61
 32,600 3.52 3.61 3.52 0 0 0
27/09/2011
3.52
 12,400 3.52 3.61 3.52 0 0 0
26/09/2011
3.52
 35,800 3.61 3.70 3.52 0 0 0
23/09/2011
3.61
 10,000 3.61 3.61 3.61 0 0 0
22/09/2011
3.61
 7,900 3.70 3.70 3.52 0 0 0
21/09/2011
3.70
 18,700 3.52 3.70 3.52 0 0 0
20/09/2011
3.52
 15,300 3.61 3.61 3.52 0 0 0
19/09/2011
3.61
 18,500 3.70 3.70 3.52 0 0 0
16/09/2011
3.70
 7,200 3.70 3.79 3.52 0 0 0
15/09/2011
3.70
 3,700 3.61 3.70 3.43 0 0 0
14/09/2011
3.61
 41,600 3.79 3.88 3.52 0 0 0
13/09/2011
3.79
 68,100 3.52 3.79 3.43 0 0 0
12/09/2011
3.52
 20,200 3.43 3.61 3.43 0 0 0
09/09/2011
3.43
 11,075 3.34 3.43 3.34 0 0 0
08/09/2011
3.34
 43,500 3.43 3.43 3.34 0 0 0
07/09/2011
3.43
 26,500 3.16 3.43 3.25 0 0 0
06/09/2011
3.16
 7,400 3.43 3.43 3.16 0 0 0
05/09/2011
3.43
 6,765 3.43 3.52 3.25 0 0 0
01/09/2011
3.43
 19,200 3.25 3.43 3.16 0 0 0
31/08/2011
3.25
 10,330 3.43 3.43 3.16 0 0 0
30/08/2011
3.43
 28,600 3.43 3.61 3.34 0 0 0
29/08/2011
3.43
 46,100 3.16 3.43 3.25 0 0 0
26/08/2011
3.16
 12,500 3.25 3.25 3.07 0 0 0
25/08/2011
3.25
 6,730 3.34 3.34 3.16 0 0 0
24/08/2011
3.34
 2,300 3.16 3.34 3.25 0 0 0
23/08/2011
3.16
 14,000 3.34 3.34 3.16 0 0 0
22/08/2011
3.34
 33,300 3.07 3.34 3.25 0 0 0
19/08/2011
3.07
 7,400 3.16 3.16 3.07 0 0 0
18/08/2011
3.16
 16,400 3.16 3.34 3.16 0 0 0
17/08/2011
3.16
 25,500 3.16 3.25 3.07 0 0 0
16/08/2011
3.16
 3,400 3.16 3.16 3.07 0 0 0
15/08/2011
3.16
 2,400 3.16 3.16 2.89 0 0 0
12/08/2011
3.16
 3,875 3.16 3.16 3.07 0 0 0
11/08/2011
3.16
 11,800 3.25 3.25 2.98 0 0 0
10/08/2011
3.25
 3,405 3.07 3.25 3.07 0 0 0
09/08/2011
3.07
 24,424 3.25 3.25 3.07 0 0 0
08/08/2011
3.25
 9,800 3.25 3.25 3.16 0 0 0
05/08/2011
3.25
 8,800 3.34 3.34 3.07 0 0 0
04/08/2011
3.34
 11,200 3.34 3.34 3.07 0 0 0
03/08/2011
3.34
 18,355 3.16 3.34 2.98 0 0 0
02/08/2011
3.16
 16,689 3.16 3.25 3.07 0 0 0
01/08/2011
3.16
 12,640 3.25 3.25 3.16 0 0 0
29/07/2011
3.25
 15,869 3.25 3.34 3.16 0 0 0
28/07/2011
3.25
 23,545 3.43 3.43 3.16 0 0 0
27/07/2011
3.43
 15,750 3.25 3.43 3.43 0 0 0
26/07/2011
3.25
 29,094 3.16 3.25 3.07 0 0 0
25/07/2011
3.16
 13,555 3.25 3.43 2.98 0 0 0
22/07/2011
3.25
 22,669 3.34 3.43 3.16 0 0 0
21/07/2011
3.34
 15,575 3.61 3.61 3.34 0 0 0
20/07/2011
3.61
 22,580 3.43 3.61 3.34 0 0 0
19/07/2011
3.43
 7,075 3.61 3.61 3.25 0 0 0
18/07/2011
3.61
 12,475 3.70 3.70 3.43 0 0 0
15/07/2011
3.70
 3,700 3.61 3.70 3.52 0 0 0
14/07/2011
3.61
 10,300 3.70 3.70 3.61 0 0 0
13/07/2011
3.70
 7,675 3.70 3.70 3.61 0 0 0
12/07/2011
3.70
 3,600 3.70 3.70 3.52 0 0 0
11/07/2011
3.70
 14,700 3.70 3.70 3.61 0 0 0
08/07/2011
3.70
 5,700 3.70 3.70 3.70 0 0 0
07/07/2011
3.70
 4,200 3.61 3.70 3.70 0 0 0
06/07/2011
3.61
 4,230 3.70 3.70 3.61 0 0 0
05/07/2011
3.70
 9,700 3.52 3.70 3.43 0 0 0
04/07/2011
3.52
 4,800 3.70 3.70 3.34 0 0 0
01/07/2011
3.70
 7,900 3.70 3.70 3.61 0 0 0
30/06/2011
3.70
 12,400 3.70 3.70 3.61 0 0 0
29/06/2011
3.70
 800 3.79 3.79 3.70 0 0 0
28/06/2011
3.79
 10,500 3.70 3.79 3.79 0 0 0
27/06/2011
3.70
 6,600 3.88 3.88 3.70 0 0 0
24/06/2011
3.88
 2,100 3.79 3.88 3.70 0 0 0
23/06/2011
3.79
 6,200 3.52 3.79 3.61 0 0 0
22/06/2011
3.52
 14,000 3.88 3.97 3.52 0 0 0
21/06/2011
3.88
 12,950 3.61 3.97 3.61 0 0 0
20/06/2011
3.61
 4,400 3.70 3.70 3.52 0 0 0
17/06/2011
3.70
 17,900 4.15 4.15 3.70 0 0 0
16/06/2011
4.15
 16,900 4.06 4.15 3.97 0 0 0
15/06/2011
4.06
 4,700 4.15 4.33 4.06 0 0 0
14/06/2011
4.15
 16,500 4.51 4.60 4.15 0 0 0
13/06/2011
4.51
 11,100 4.33 4.78 4.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |