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

16.10
-0.10
(-0.62%)
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
(2026-02-11) 		-0.60 -3.57% 3,586,400 0 0
15.30
19.20
16.10
2 tháng
(2026-01-12) 		0.20 1.25% 8,702,700 0 0
15.30
19.20
16.10
3 tháng
(2025-12-15) 		1.40 9.46% 11,229,000 0 0
14.80
19.20
16.10
6 tháng
(2025-09-15) 		2.50 18.25% 23,691,300 -200 -0.0
13.30
19.20
16.10
12 tháng
(2025-03-18) 		3.50 27.56% 45,355,100 -200 -0.0
9.60
19.20
16.10
24 tháng
(2024-03-25) 		3.26 25.18% 75,428,370 -4,761 -0.1
9.60
19.20
16.10
36 tháng
(2023-03-29) 		6.73 71.15% 90,421,831 -366,898 -6.1
9.39
19.20
16.10
60 tháng
(2021-04-08) 		6.31 63.88% 123,329,973 -158,998 0.6
7.18
23.41
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
12.10
 23,204 12.10 12.20 12.01 0 0 0
20/12/2024
12.10
 69,622 12.01 12.10 11.92 0 0 0
19/12/2024
11.92
 33,465 11.92 12.10 11.92 0 0 0
18/12/2024
11.92
 49,775 11.92 12.10 11.92 0 0 0
17/12/2024
11.92
 21,121 11.92 12.01 11.92 0 0 0
16/12/2024
12.01
 40,200 12.01 12.10 11.92 0 0 0
13/12/2024
11.92
 144,642 12.01 12.01 11.92 0 0 0
12/12/2024
11.92
 91,736 11.82 12.01 11.82 0 36 -0.0
11/12/2024
11.82
 24,607 11.92 11.92 11.82 0 0 0
10/12/2024
11.92
 40,502 11.73 11.92 11.73 0 0 0
09/12/2024
11.82
 27,452 11.73 11.92 11.64 0 0 0
06/12/2024
11.73
 23,037 11.82 11.82 11.73 0 0 0
05/12/2024
11.82
 15,005 11.73 11.82 11.73 0 0 0
04/12/2024
11.73
 14,700 11.82 11.92 11.73 0 0 0
03/12/2024
11.92
 63,631 11.92 11.92 11.64 0 0 0
02/12/2024
11.92
 5,381 12.01 12.01 11.92 0 0 0
29/11/2024
12.01
 65,102 11.73 12.01 11.73 0 0 0
28/11/2024
11.82
 29,382 11.73 11.82 11.64 0 0 0
27/11/2024
11.73
 75,124 11.82 11.82 11.73 0 0 0
26/11/2024
11.82
 35,900 11.92 11.92 11.82 0 0 0
25/11/2024
11.92
 16,163 11.82 11.92 11.73 0 0 0
22/11/2024
11.92
 9,450 11.92 11.92 11.73 0 0 0
21/11/2024
11.82
 7,187 11.82 11.92 11.82 0 0 0
20/11/2024
11.82
 8,586 11.73 11.92 11.73 0 0 0
19/11/2024
11.82
 6,242 11.82 11.92 11.82 0 0 0
18/11/2024
11.92
 7,234 11.82 11.92 11.82 0 0 0
15/11/2024
12.01
 138,607 11.92 12.01 11.73 0 0 0
14/11/2024
11.92
 33,212 11.92 12.10 11.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |