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

16
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
(2026-05-13) 		-1.50 -8.57% 713,100 0 0
16
17.50
16
2 tháng
(2026-04-13) 		-0.80 -4.76% 2,388,300 0 0
16
18.60
16
3 tháng
(2026-03-16) 		0 0% 4,021,100 0 0
15
18.60
16
6 tháng
(2025-12-15) 		1.20 8.11% 15,315,000 0 0
14.80
19.20
16
12 tháng
(2025-06-17) 		4.10 34.45% 40,822,100 -200 -0.0
11.60
19.20
16
24 tháng
(2024-06-24) 		3.90 32.19% 76,284,072 -4,761 -0.1
9.60
19.20
16
36 tháng
(2023-06-28) 		3.92 32.46% 87,915,744 -364,298 -6.1
9.60
19.20
16
60 tháng
(2021-07-08) 		7.88 97.04% 122,984,682 -128,498 0.9
7.18
23.41
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |