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

11.50
0.10
(0.88%)
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
(2026-08-18) 		-0.30 -2.56% 1,299,500 0 0
11.40
17.30
11.50
2 tháng
(2026-07-20) 		-1.98 -14.83% 3,528,400 0 0
11.40
17.30
11.50
3 tháng
(2026-06-19) 		-1.75 -13.33% 4,265,600 0 0
11.40
17.30
11.50
6 tháng
(2026-03-23) 		-0.14 -1.20% 8,301,000 0 0
8.85
17.30
11.50
12 tháng
(2025-09-22) 		1.17 11.43% 32,905,400 -200 -0.0
8.85
17.30
11.50
24 tháng
(2024-09-27) 		2.30 25.34% 79,490,098 -2,336 -0.0
7.38
17.30
11.50
36 tháng
(2023-10-03) 		2.87 33.63% 93,080,836 -82,687 -1.3
6.25
17.30
11.50
60 tháng
(2021-10-13) 		-2.76 -19.50% 121,626,293 -310,998 -3.1
5.53
18.01
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
9.31
 18,713 9.38 9.45 9.31 0 0 0
16/10/2024
9.38
 67,675 9.17 9.38 9.17 0 0 0
15/10/2024
9.31
 2,600 9.38 9.38 9.17 0 0 0
14/10/2024
9.38
 44,513 9.31 9.67 9.24 0 0 0
11/10/2024
9.24
 18,316 9.24 9.24 9.24 0 0 0
10/10/2024
9.24
 35,969 9.31 9.31 9.24 0 0 0
09/10/2024
9.31
 32,700 9.24 9.31 9.24 0 0 0
08/10/2024
9.24
 41,725 9.24 9.31 9.24 0 0 0
07/10/2024
9.17
 21,800 9.24 9.24 9.17 0 0 0
04/10/2024
9.24
 31,200 9.17 9.24 9.17 0 0 0
03/10/2024
9.17
 47,529 9.17 9.17 9.10 0 0 0
02/10/2024
9.31
 38,100 9.17 9.31 9.10 0 0 0
01/10/2024
9.31
 68,192 9.31 9.38 9.24 0 0 0
30/09/2024
9.31
 93,410 9.10 9.31 9.02 0 0 0
27/09/2024
9.10
 20,241 9.17 9.17 9.02 0 0 0
26/09/2024
9.17
 19,170 9.17 9.17 8.95 0 0 0
25/09/2024
9.17
 88,140 9.02 9.17 9.02 0 0 0
24/09/2024
9.10
 14,800 9.02 9.17 9.02 0 0 0
23/09/2024
9.17
 5,311 9.17 9.17 9.02 0 0 0
20/09/2024
9.17
 51,950 9.10 9.31 9.10 0 0 0
19/09/2024
9.10
 8,301 9.10 9.10 8.95 0 0 0
18/09/2024
9.02
 17,300 9.10 9.10 8.95 0 0 0
17/09/2024
9.10
 24,035 8.88 9.10 8.67 0 0 0
16/09/2024
9.02
 9,554 9.02 9.02 8.95 0 0 0
13/09/2024
9.02
 9,803 8.95 9.02 8.95 0 0 0
12/09/2024
8.88
 58,520 8.95 9.02 8.88 0 0 0
11/09/2024
8.95
 50,605 9.10 9.10 8.95 0 0 0
10/09/2024
9.02
 55,101 9.17 9.17 9.02 0 0 0
09/09/2024
9.17
 28,718 9.17 9.17 9.02 0 0 0
06/09/2024
9.17
 23,400 9.10 9.17 9.02 0 0 0
05/09/2024
9.17
 27,835 9.10 9.31 9.02 0 0 0
04/09/2024
9.24
 20,400 9.17 9.24 9.10 0 0 0
03/09/2024
10.38
 62,711 10.24 10.38 9.81 0 0 0
02/09/2024
9.74
 28,929 9.81 9.81 9.74 0 0 0
30/08/2024
9.24
 17,320 9.24 9.31 9.17 0 0 0
29/08/2024
9.24
 56,508 9.24 9.31 9.24 0 0 0
28/08/2024
9.31
 63,123 9.38 9.38 9.24 0 0 0
27/08/2024
9.38
 67,755 9.38 9.38 9.31 0 0 0
26/08/2024
9.38
 67,704 9.45 9.45 9.38 0 0 0
23/08/2024
9.45
 32,778 9.67 9.67 9.38 0 0 0
22/08/2024
9.60
 54,016 9.81 9.81 9.38 0 0 0
21/08/2024
9.67
 345,865 9.38 9.88 9.38 0 0 0
20/08/2024
9.38
 16,070 9.53 9.60 9.38 0 0 0
19/08/2024
9.53
 214,425 9.38 9.60 9.31 0 0 0
16/08/2024
9.38
 111,681 9.17 9.38 9.02 0 0 0
15/08/2024
9.10
 3,003 9.17 9.17 9.02 0 0 0
14/08/2024
9.17
 41,507 9.10 9.17 8.59 0 0 0
13/08/2024
8.95
 19,034 9.24 9.24 8.95 0 0 0
12/08/2024
9.10
 24,012 9.10 9.24 9.10 0 0 0
09/08/2024
9.02
 28,025 9.10 9.10 9.02 0 0 0
08/08/2024
9.02
 15,701 9.10 9.10 9.02 0 0 0
07/08/2024
9.10
 24,600 9.10 9.17 8.95 0 0 0
06/08/2024
9.10
 33,525 9.02 9.10 8.95 0 25 -0.0
05/08/2024
9.02
 51,683 9.02 9.24 8.95 0 0 0
02/08/2024
9.31
 141,000 9.17 9.31 9.02 0 0 0
01/08/2024
9.38
 46,703 9.45 9.45 9.17 0 0 0
31/07/2024
9.45
 18,914 9.45 9.45 9.38 0 0 0
30/07/2024
9.45
 21,750 9.31 9.45 9.31 0 0 0
29/07/2024
9.38
 10,720 9.38 9.45 9.38 0 0 0
26/07/2024
9.31
 29,133 9.38 9.38 9.31 0 0 0
25/07/2024
9.38
 36,000 9.31 9.38 9.24 0 0 0
24/07/2024
9.31
 201,588 9.24 9.38 9.24 0 0 0
23/07/2024
9.31
 88,410 9.45 9.45 9.17 0 0 0
22/07/2024
9.45
 65,260 9.53 9.53 9.31 0 0 0
19/07/2024
9.53
 74,303 9.53 9.74 9.38 0 0 0
18/07/2024
9.53
 102,409 9.60 9.67 9.31 0 0 0
17/07/2024
9.45
 78,257 9.74 9.88 9.45 0 0 0
16/07/2024
9.74
 125,523 9.95 9.95 9.74 0 0 0
15/07/2024
9.88
 196,931 9.67 9.95 9.53 0 0 0
12/07/2024
9.67
 32,701 9.60 9.81 9.53 0 0 0
11/07/2024
9.67
 43,325 9.74 9.74 9.53 0 0 0
10/07/2024
9.74
 48,903 9.74 9.81 9.67 0 0 0
09/07/2024
9.74
 288,496 9.45 9.95 9.38 0 0 0
08/07/2024
9.45
 92,216 9.45 9.60 9.38 0 0 0
05/07/2024
9.45
 29,176 9.53 9.53 9.38 0 0 0
04/07/2024
9.45
 79,949 9.67 9.74 9.45 0 0 0
03/07/2024
10.38
 117,442 10.53 10.60 10.03 0 0 0
02/07/2024
9.53
 27,511 9.45 9.53 9.45 0 0 0
01/07/2024
9.31
 17,509 9.24 9.31 9.24 0 0 0
28/06/2024
9.24
 57,501 9.24 9.38 9.24 0 0 0
27/06/2024
9.24
 28,400 9.38 9.38 9.24 0 0 0
26/06/2024
9.31
 50,600 9.31 9.38 9.24 0 0 0
25/06/2024
9.24
 53,123 9.31 9.38 9.24 0 0 0
24/06/2024
9.31
 142,421 9.53 9.53 9.24 0 0 0
21/06/2024
9.60
 39,100 9.67 9.67 9.45 0 0 0
20/06/2024
9.67
 51,215 9.60 9.67 9.45 0 0 0
19/06/2024
9.60
 26,009 9.67 9.67 9.45 0 0 0
18/06/2024
9.60
 26,620 9.53 9.74 9.53 0 0 0
17/06/2024
9.45
 41,114 9.53 9.60 9.38 0 0 0
14/06/2024
9.53
 95,164 9.74 9.74 9.53 0 0 0
13/06/2024
9.74
 49,823 9.67 9.88 9.67 0 0 0
12/06/2024
9.74
 41,320 9.67 9.81 9.60 0 0 0
11/06/2024
9.17
 5,502 9.24 9.24 9.10 0 0 0
10/06/2024
9.74
 54,050 9.67 9.88 9.60 0 0 0
07/06/2024
9.67
 77,301 9.53 9.81 9.45 0 0 0
06/06/2024
9.60
 72,640 9.88 9.95 9.60 0 0 0
05/06/2024
9.81
 46,681 10.03 10.03 9.67 0 0 0
04/06/2024
9.88
 59,176 9.88 10.03 9.88 0 0 0
03/06/2024
9.95
 70,755 9.95 10.03 9.81 0 0 0
31/05/2024
10.03
 34,685 10.03 10.24 9.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |