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)
03/05/2024
11.92
 50,030 12.10 12.20 11.92 0 0 0
02/05/2024
12.10
 37,800 12.94 12.94 12.10 0 0 0
26/04/2024
12.29
 5,875 12.29 12.29 12.20 0 0 0
25/04/2024
12.10
 79,600 12.20 12.29 12.01 0 0 0
24/04/2024
12.10
 19,802 12.20 12.20 12.01 0 0 0
23/04/2024
12.01
 5,400 12.38 12.38 12.01 0 0 0
22/04/2024
12.10
 4,203 12.57 12.85 11.45 0 0 0
19/04/2024
12.10
 32,904 12.10 12.57 12.01 0 0 0
17/04/2024
12.57
 30,151 12.10 12.57 12.10 0 0 0
16/04/2024
12.10
 56,475 12.29 12.29 12.10 0 0 0
15/04/2024
12.29
 38,600 12.76 12.76 11.92 0 0 0
12/04/2024
12.76
 1,275 12.76 12.76 12.76 0 0 0
11/04/2024
12.66
 1,752 12.48 12.66 12.48 0 0 0
10/04/2024
12.57
 9,419 12.66 12.76 12.57 0 0 0
09/04/2024
12.66
 1,800 12.66 12.66 12.66 0 0 0
08/04/2024
12.66
 25,762 12.57 12.76 12.57 0 0 0
05/04/2024
12.57
 27,178 12.57 12.85 12.57 0 0 0
04/04/2024
12.76
 7,110 12.85 12.85 12.76 0 0 0
03/04/2024
12.94
 26,036 12.94 13.03 12.66 0 0 0
02/04/2024
12.94
 7,400 12.76 12.94 12.76 0 0 0
01/04/2024
12.85
 15,837 12.94 12.94 12.85 0 0 0
29/03/2024
12.94
 45,335 12.94 13.03 12.76 0 0 0
28/03/2024
12.94
 18,705 12.94 13.03 12.85 0 0 0
27/03/2024
13.03
 11,260 12.85 13.03 12.85 0 0 0
26/03/2024
13.03
 28,316 12.76 13.03 12.66 0 0 0
25/03/2024
12.94
 39,802 12.94 13.03 12.85 0 0 0
22/03/2024
12.76
 34,113 12.76 13.03 12.76 0 0 0
21/03/2024
13.03
 10,750 13.03 13.03 12.85 0 0 0
20/03/2024
13.03
 21,310 13.03 13.03 12.76 0 0 0
19/03/2024
12.94
 23,500 12.85 13.03 12.76 0 0 0
18/03/2024
13.03
 43,025 12.94 13.22 12.66 0 0 0
15/03/2024
13.22
 35,208 13.31 13.31 13.03 0 0 0
14/03/2024
13.31
 20,419 13.22 13.50 13.13 0 0 0
13/03/2024
13.22
 60,732 13.13 13.50 12.76 0 0 0
12/03/2024
13.41
 30,064 13.22 13.50 13.13 0 0 0
11/03/2024
13.22
 352,246 13.41 14.71 13.13 0 0 0
08/03/2024
13.50
 62,711 13.31 13.50 12.76 0 0 0
07/03/2024: Cổ tức tiền mặt tỉ lệ: 8%
07/03/2024
13.50
 117,442 13.69 13.78 13.03 0 0 0
06/03/2024
13.69
 278,244 12.98 14.13 12.45 0 0 0
05/03/2024
12.89
 323,159 12.71 13.07 12.71 0 0 0
04/03/2024
12.63
 242,184 12.27 12.71 12.27 0 0 0
01/03/2024
12.19
 65,976 11.92 12.27 11.92 0 0 0
29/02/2024
12.01
 149,580 12.01 12.19 11.92 0 0 0
28/02/2024
12.01
 81,087 12.10 12.27 11.92 0 0 0
27/02/2024
12.10
 62,397 12.01 12.10 11.92 0 0 0
26/02/2024
12.01
 111,566 12.01 12.10 11.92 0 0 0
23/02/2024
12.01
 38,649 12.19 12.19 12.01 0 0 0
22/02/2024
12.19
 41,857 12.19 12.27 12.19 0 0 0
21/02/2024
12.19
 66,330 12.36 12.45 12.01 0 0 0
20/02/2024
12.36
 41,251 12.71 12.71 12.36 0 0 0
19/02/2024
12.71
 175,298 12.27 12.71 12.27 0 0 0
16/02/2024
12.27
 21,631 12.19 12.45 12.19 0 0 0
15/02/2024
12.19
 34,545 12.36 12.36 12.19 0 0 0
07/02/2024
12.01
 28,929 12.10 12.10 12.01 0 0 0
06/02/2024
12.01
 37,800 12.10 12.10 11.83 0 0 0
05/02/2024
11.92
 33,801 11.92 11.92 11.74 0 0 0
02/02/2024
11.74
 8,610 11.83 11.83 11.66 0 0 0
01/02/2024
11.92
 14,350 11.66 11.92 11.66 0 0 0
31/01/2024
11.92
 32,325 11.92 11.92 11.74 0 0 0
30/01/2024
11.92
 5,385 12.01 12.01 11.92 0 0 0
29/01/2024
12.01
 22,200 12.01 12.01 12.01 0 0 0
26/01/2024
12.01
 5,075 11.92 12.01 11.92 0 0 0
25/01/2024
11.92
 35,547 11.83 11.92 11.83 0 0 0
24/01/2024
11.83
 6,517 11.74 11.92 11.74 0 0 0
23/01/2024
11.83
 18,251 11.92 11.92 11.83 0 0 0
22/01/2024
12.01
 6,500 12.01 12.01 11.92 0 0 0
19/01/2024
12.01
 33,948 12.10 12.10 11.83 0 0 0
18/01/2024
12.10
 13,650 12.10 12.10 11.92 0 0 0
17/01/2024
12.10
 30,853 12.01 12.10 12.01 0 0 0
16/01/2024
12.01
 41,050 11.92 12.01 11.83 0 0 0
15/01/2024
11.83
 37,713 12.01 12.01 11.74 0 0 0
12/01/2024
12.01
 61,500 11.92 12.01 11.92 0 0 0
11/01/2024
11.92
 24,075 11.83 11.92 11.83 0 0 0
10/01/2024
11.92
 19,541 11.92 12.01 11.83 0 0 0
09/01/2024
12.10
 36,900 12.01 12.10 11.92 0 0 0
08/01/2024
12.01
 11,529 12.01 12.01 11.92 0 0 0
05/01/2024
12.01
 102,303 11.83 12.01 11.83 0 0 0
04/01/2024
11.83
 19,400 11.92 11.92 11.83 0 0 0
03/01/2024
11.92
 36,637 11.83 11.92 11.74 0 0 0
02/01/2024
11.83
 32,650 12.01 12.01 11.83 0 0 0
29/12/2023
11.83
 32,100 11.92 12.01 11.83 0 0 0
28/12/2023
11.92
 85,800 11.48 12.10 11.48 0 0 0
27/12/2023
11.48
 22,800 11.48 11.57 11.48 0 0 0
26/12/2023
11.48
 20,300 11.39 11.48 11.39 0 0 0
25/12/2023
11.39
 17,900 11.39 11.48 11.39 0 0 0
22/12/2023
11.39
 28,900 11.48 11.48 11.21 0 1 -0.0
21/12/2023
11.48
 6,300 11.39 11.48 11.39 0 5 -0.0
20/12/2023
11.39
 17,000 11.39 11.39 11.13 0 0 0
19/12/2023
11.39
 20,400 11.30 11.39 11.04 0 0 0
18/12/2023
11.30
 4,900 11.21 11.39 10.86 0 0 0
15/12/2023
11.21
 15,200 11.39 11.39 11.21 0 0 0
14/12/2023
11.39
 14,600 11.48 11.48 11.13 0 0 0
13/12/2023
11.48
 10,300 11.30 11.66 11.39 0 0 0
12/12/2023
11.30
 27,600 11.57 11.57 11.30 0 0 0
11/12/2023
11.57
 8,700 11.57 11.57 11.30 0 0 0
08/12/2023
11.57
 43,200 11.39 11.66 11.30 0 0 0
07/12/2023
11.39
 13,200 11.48 11.48 11.21 0 0 0
06/12/2023
11.48
 11,600 11.48 11.48 11.30 0 0 0
05/12/2023
11.48
 8,500 11.39 11.48 11.39 0 0 0
04/12/2023
11.39
 20,700 11.39 11.66 11.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |