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

17.10
0
(0%)
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
(2025-12-29) 		1.30 8.23% 4,031,500 0 0
15.50
18.30
17.10
2 tháng
(2025-11-28) 		1.30 8.23% 8,578,600 0 0
14.80
18.30
17.10
3 tháng
(2025-10-29) 		1.60 10.32% 14,264,100 0 0
14.80
18.30
17.10
6 tháng
(2025-07-31) 		1.30 8.23% 26,516,300 -200 -0.0
13.10
18.30
17.10
12 tháng
(2025-02-03) 		5.09 42.38% 56,261,235 -500 -0.0
9.60
18.30
17.10
24 tháng
(2024-02-07) 		5.09 42.40% 72,191,573 -4,761 -0.1
9.60
18.30
17.10
36 tháng
(2023-02-13) 		6.15 56.13% 85,358,037 -366,898 -6.1
9.39
18.30
17.10
60 tháng
(2021-02-22) 		9.14 114.92% 121,501,010 -108,398 1.5
7.18
23.41
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
11.92
 13,525 12.01 12.10 11.82 0 0 0
12/11/2024
12.01
 12,706 12.10 12.20 12.01 0 0 0
11/11/2024
12.10
 19,020 12.10 12.10 12.01 0 0 0
08/11/2024
12.01
 79,100 12.01 12.01 11.92 0 0 0
07/11/2024
11.92
 24,829 12.01 12.01 11.92 0 0 0
06/11/2024
11.92
 5,502 12.01 12.01 11.82 0 0 0
05/11/2024
11.92
 20,118 11.92 12.01 11.73 0 0 0
04/11/2024
11.73
 81,801 12.01 12.01 11.73 0 0 0
01/11/2024
12.01
 30,355 12.10 12.10 12.01 0 0 0
31/10/2024
12.10
 13,400 12.10 12.10 12.10 0 0 0
30/10/2024
12.10
 39,428 12.10 12.29 12.10 0 0 0
29/10/2024
12.01
 36,500 12.01 12.10 11.82 0 0 0
28/10/2024
11.92
 2,001 11.92 12.10 11.92 0 0 0
25/10/2024
12.20
 51,434 12.10 12.20 11.92 0 0 0
24/10/2024
12.10
 5,848 12.20 12.29 12.10 0 0 0
23/10/2024
12.38
 8,930 12.20 12.38 12.10 0 0 0
22/10/2024
12.20
 23,002 12.20 12.48 12.20 0 0 0
21/10/2024
12.38
 179,400 12.57 12.66 12.01 0 0 0
18/10/2024
12.29
 49,883 12.29 12.29 12.20 0 0 0
17/10/2024
12.10
 18,713 12.20 12.29 12.10 0 0 0
16/10/2024
12.20
 67,675 11.92 12.20 11.92 0 0 0
15/10/2024
12.10
 2,600 12.20 12.20 11.92 0 0 0
14/10/2024
12.20
 44,513 12.10 12.57 12.01 0 0 0
11/10/2024
12.01
 18,316 12.01 12.01 12.01 0 0 0
10/10/2024
12.01
 35,969 12.10 12.10 12.01 0 0 0
09/10/2024
12.10
 32,700 12.01 12.10 12.01 0 0 0
08/10/2024
12.01
 41,725 12.01 12.10 12.01 0 0 0
07/10/2024
11.92
 21,800 12.01 12.01 11.92 0 0 0
04/10/2024
12.01
 31,200 11.92 12.01 11.92 0 0 0
03/10/2024
11.92
 47,529 11.92 11.92 11.82 0 0 0
02/10/2024
12.10
 38,100 11.92 12.10 11.82 0 0 0
01/10/2024
12.10
 68,192 12.10 12.20 12.01 0 0 0
30/09/2024
12.10
 93,410 11.82 12.10 11.73 0 0 0
27/09/2024
11.82
 20,241 11.92 11.92 11.73 0 0 0
26/09/2024
11.92
 19,170 11.92 11.92 11.64 0 0 0
25/09/2024
11.92
 88,140 11.73 11.92 11.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |