CTCP Dịch vụ Phân phối Tổng hợp Dầu khí (psd)

16.70
0.20
(1.21%)
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) 		0.50 3.12% 5,081,300 0 0
15.40
16.90
16.50
2 tháng
(2025-10-06) 		3 22.22% 8,986,100 0 0
13.30
16.90
16.50
3 tháng
(2025-09-05) 		2.60 18.71% 10,952,000 -200 -0.0
13.10
16.90
16.50
6 tháng
(2025-06-09) 		4.60 38.66% 23,887,100 -200 -0.0
11.60
16.90
16.50
12 tháng
(2024-12-09) 		4.68 39.54% 52,714,204 -4,736 -0.1
9.60
16.90
16.50
24 tháng
(2023-12-15) 		5.29 47.14% 65,412,983 -4,767 -0.1
9.60
16.90
16.50
36 tháng
(2022-12-20) 		5.41 48.83% 78,292,838 -373,398 -6.2
9.39
16.90
16.50
60 tháng
(2020-12-30) 		9.35 130.73% 116,191,762 -100,566 1.7
7.10
23.41
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
11.82
 14,800 11.73 11.92 11.73 0 0 0
23/09/2024
11.92
 5,311 11.92 11.92 11.73 0 0 0
20/09/2024
11.92
 51,950 11.82 12.10 11.82 0 0 0
19/09/2024
11.82
 8,301 11.82 11.82 11.64 0 0 0
18/09/2024
11.73
 17,300 11.82 11.82 11.64 0 0 0
17/09/2024
11.82
 24,035 11.54 11.82 11.27 0 0 0
16/09/2024
11.73
 9,554 11.73 11.73 11.64 0 0 0
13/09/2024
11.73
 9,803 11.64 11.73 11.64 0 0 0
12/09/2024
11.54
 58,520 11.64 11.73 11.54 0 0 0
11/09/2024
11.64
 50,605 11.82 11.82 11.64 0 0 0
10/09/2024
11.73
 55,101 11.92 11.92 11.73 0 0 0
09/09/2024
11.92
 28,718 11.92 11.92 11.73 0 0 0
06/09/2024
11.92
 23,400 11.82 11.92 11.73 0 0 0
05/09/2024
11.92
 27,835 11.82 12.10 11.73 0 0 0
04/09/2024
12.01
 20,400 11.92 12.01 11.82 0 0 0
30/08/2024
12.01
 17,320 12.01 12.10 11.92 0 0 0
29/08/2024
12.01
 56,508 12.01 12.10 12.01 0 0 0
28/08/2024
12.10
 63,123 12.20 12.20 12.01 0 0 0
27/08/2024
12.20
 67,755 12.20 12.20 12.10 0 0 0
26/08/2024
12.20
 67,704 12.29 12.29 12.20 0 0 0
23/08/2024
12.29
 32,778 12.57 12.57 12.20 0 0 0
22/08/2024
12.48
 54,016 12.76 12.76 12.20 0 0 0
21/08/2024
12.57
 345,865 12.20 12.85 12.20 0 0 0
20/08/2024
12.20
 16,070 12.38 12.48 12.20 0 0 0
19/08/2024
12.38
 214,425 12.20 12.48 12.10 0 0 0
16/08/2024
12.20
 111,681 11.92 12.20 11.73 0 0 0
15/08/2024
11.82
 3,003 11.92 11.92 11.73 0 0 0
14/08/2024
11.92
 41,507 11.82 11.92 11.17 0 0 0
13/08/2024
11.64
 19,034 12.01 12.01 11.64 0 0 0
12/08/2024
11.82
 24,012 11.82 12.01 11.82 0 0 0
09/08/2024
11.73
 28,025 11.82 11.82 11.73 0 0 0
08/08/2024
11.73
 15,701 11.82 11.82 11.73 0 0 0
07/08/2024
11.82
 24,600 11.82 11.92 11.64 0 0 0
06/08/2024
11.82
 33,525 11.73 11.82 11.64 0 25 -0.0
05/08/2024
11.73
 51,683 11.73 12.01 11.64 0 0 0
02/08/2024
12.10
 141,000 11.92 12.10 11.73 0 0 0
01/08/2024
12.20
 46,703 12.29 12.29 11.92 0 0 0
31/07/2024
12.29
 18,914 12.29 12.29 12.20 0 0 0
30/07/2024
12.29
 21,750 12.10 12.29 12.10 0 0 0
29/07/2024
12.20
 10,720 12.20 12.29 12.20 0 0 0
26/07/2024
12.10
 29,133 12.20 12.20 12.10 0 0 0
25/07/2024
12.20
 36,000 12.10 12.20 12.01 0 0 0
24/07/2024
12.10
 201,588 12.01 12.20 12.01 0 0 0
23/07/2024
12.10
 88,410 12.29 12.29 11.92 0 0 0
22/07/2024
12.29
 65,260 12.38 12.38 12.10 0 0 0
19/07/2024
12.38
 74,303 12.38 12.66 12.20 0 0 0
18/07/2024
12.38
 102,409 12.48 12.57 12.10 0 0 0
17/07/2024
12.29
 78,257 12.66 12.85 12.29 0 0 0
16/07/2024
12.66
 125,523 12.94 12.94 12.66 0 0 0
15/07/2024
12.85
 196,931 12.57 12.94 12.38 0 0 0
12/07/2024
12.57
 32,701 12.48 12.76 12.38 0 0 0
11/07/2024
12.57
 43,325 12.66 12.66 12.38 0 0 0
10/07/2024
12.66
 48,903 12.66 12.76 12.57 0 0 0
09/07/2024
12.66
 288,496 12.29 12.94 12.20 0 0 0
08/07/2024
12.29
 92,216 12.29 12.48 12.20 0 0 0
05/07/2024
12.29
 29,176 12.38 12.38 12.20 0 0 0
04/07/2024
12.29
 79,949 12.57 12.66 12.29 0 0 0
03/07/2024
12.57
 31,150 12.38 12.66 12.38 0 0 0
02/07/2024
12.38
 27,511 12.29 12.38 12.29 0 0 0
01/07/2024
12.10
 17,509 12.01 12.10 12.01 0 0 0
28/06/2024
12.01
 57,501 12.01 12.20 12.01 0 0 0
27/06/2024
12.01
 28,400 12.20 12.20 12.01 0 0 0
26/06/2024
12.10
 50,600 12.10 12.20 12.01 0 0 0
25/06/2024
12.01
 53,123 12.10 12.20 12.01 0 0 0
24/06/2024
12.10
 142,421 12.38 12.38 12.01 0 0 0
21/06/2024
12.48
 39,100 12.57 12.57 12.29 0 0 0
20/06/2024
12.57
 51,215 12.48 12.57 12.29 0 0 0
19/06/2024
12.48
 26,009 12.57 12.57 12.29 0 0 0
18/06/2024
12.48
 26,620 12.38 12.66 12.38 0 0 0
17/06/2024
12.29
 41,114 12.38 12.48 12.20 0 0 0
14/06/2024
12.38
 95,164 12.66 12.66 12.38 0 0 0
13/06/2024
12.66
 49,823 12.57 12.85 12.57 0 0 0
12/06/2024
12.66
 41,320 12.57 12.76 12.48 0 0 0
11/06/2024
12.57
 99,412 12.57 12.94 12.29 0 0 0
10/06/2024
12.66
 54,050 12.57 12.85 12.48 0 0 0
07/06/2024
12.57
 77,301 12.38 12.76 12.29 0 0 0
06/06/2024
12.48
 72,640 12.85 12.94 12.48 0 0 0
05/06/2024
12.76
 46,681 13.03 13.03 12.57 0 0 0
04/06/2024
12.85
 59,176 12.85 13.03 12.85 0 0 0
03/06/2024
12.94
 70,755 12.94 13.03 12.76 0 0 0
31/05/2024
13.03
 34,685 13.03 13.31 12.94 0 0 0
30/05/2024
13.03
 123,460 13.03 13.22 12.76 0 0 0
29/05/2024
13.31
 173,422 13.13 13.69 12.94 0 0 0
28/05/2024
12.94
 291,553 13.03 13.87 12.94 0 0 0
27/05/2024
13.03
 273,056 12.85 13.31 12.76 0 0 0
24/05/2024
12.66
 89,201 12.48 13.03 12.48 0 0 0
23/05/2024
12.48
 13,750 12.57 12.66 12.38 0 0 0
22/05/2024
12.57
 18,021 12.76 12.85 12.57 0 0 0
21/05/2024
12.94
 223,851 12.48 12.94 12.29 0 0 0
20/05/2024
12.38
 131,715 12.38 12.38 12.29 0 0 0
17/05/2024
12.29
 30,444 12.29 12.29 12.10 0 0 0
16/05/2024
12.29
 72,110 12.29 12.29 12.10 0 0 0
15/05/2024
12.01
 38,800 12.10 12.29 12.01 0 0 0
14/05/2024
12.29
 32,433 12.29 12.48 12.10 0 0 0
13/05/2024
12.29
 33,424 11.45 12.38 11.45 0 0 0
10/05/2024
12.48
 10,407 12.20 12.48 12.10 0 0 0
09/05/2024
12.10
 30,600 12.20 12.20 12.10 0 0 0
08/05/2024
12.20
 22,513 12.10 12.29 12.10 0 0 0
07/05/2024
12.20
 18,930 12.57 12.57 12.10 0 0 0
06/05/2024
12.10
 89,716 12.01 12.57 11.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |