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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |