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)
01/12/2023
11.39
 23,800 11.39 11.39 11.13 0 0 0
30/11/2023
11.39
 26,500 11.48 11.74 11.21 0 0 0
29/11/2023
11.48
 10,200 11.48 11.48 11.39 0 0 0
28/11/2023
11.48
 14,300 11.74 11.74 11.39 0 0 0
27/11/2023
11.74
 12,000 11.74 11.83 11.48 0 0 0
24/11/2023
11.74
 50,900 11.30 11.74 11.04 0 0 0
23/11/2023
11.30
 15,200 11.48 11.48 11.30 0 0 0
22/11/2023
11.48
 24,600 11.74 11.74 11.48 0 0 0
21/11/2023
11.74
 14,600 11.57 11.83 11.48 0 0 0
20/11/2023
11.57
 27,900 11.48 11.66 11.57 0 130 -0.0
17/11/2023
11.48
 50,400 11.83 11.83 11.48 0 0 0
16/11/2023
11.83
 30,200 12.01 12.10 11.74 0 0 0
15/11/2023
12.01
 32,900 12.10 12.19 11.92 0 0 0
14/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
14/11/2023
12.10
 46,100 11.80 12.27 11.83 0 0 0
13/11/2023
11.80
 59,500 12.15 12.29 11.80 0 0 0
10/11/2023
12.15
 43,200 12.22 12.22 12.15 0 0 0
09/11/2023
12.22
 90,800 12.15 12.29 11.94 0 0 0
08/11/2023
12.15
 21,500 12.15 12.36 11.94 0 0 0
07/11/2023
12.15
 74,200 12.01 12.22 11.66 0 0 0
06/11/2023
12.01
 38,700 11.94 12.15 11.66 0 0 0
03/11/2023
11.94
 252,400 11.37 12.50 11.37 0 0 0
02/11/2023
11.37
 28,500 11.66 11.73 11.30 0 0 0
01/11/2023
11.66
 78,200 11.16 11.66 10.81 0 0 0
31/10/2023
11.16
 146,400 10.81 11.16 10.67 0 0 0
30/10/2023
10.81
 33,100 10.95 10.95 10.60 0 0 0
27/10/2023
10.95
 30,800 10.81 11.23 10.67 0 0 0
26/10/2023
10.81
 49,600 11.09 12.01 10.03 0 0 0
25/10/2023
11.09
 10,200 10.95 11.16 10.95 0 0 0
24/10/2023
10.95
 20,800 10.88 10.95 10.88 0 0 0
23/10/2023
10.88
 1,200 10.74 10.95 10.60 0 0 0
20/10/2023
10.74
 38,200 10.60 11.30 10.38 0 0 0
19/10/2023
10.60
 54,600 10.74 10.81 10.45 0 0 0
18/10/2023
10.74
 27,800 11.44 11.51 10.74 0 0 0
17/10/2023
11.44
 11,200 11.66 11.73 11.44 0 0 0
16/10/2023
11.66
 27,300 11.51 11.73 11.37 0 0 0
13/10/2023
11.51
 9,900 11.51 11.51 11.30 0 0 0
12/10/2023
11.51
 28,600 11.30 11.51 11.37 0 0 0
11/10/2023
11.30
 20,100 11.23 11.58 11.23 0 90 -0.0
10/10/2023
11.23
 65,000 11.16 11.23 11.09 0 47,200 -0.7
09/10/2023
11.16
 34,500 11.23 11.30 11.09 0 25,900 -0.4
06/10/2023
11.23
 14,100 11.16 11.23 11.16 0 7,000 -0.1
05/10/2023
11.16
 8,400 11.16 11.30 11.16 0 0 0
04/10/2023
11.16
 7,100 11.09 11.23 11.09 0 0 0
03/10/2023
11.09
 19,200 11.37 11.37 11.09 0 0 0
02/10/2023
11.37
 12,700 11.37 11.37 11.30 0 0 0
29/09/2023
11.37
 12,300 11.37 11.44 11.02 0 0 0
28/09/2023
11.37
 15,800 11.37 11.58 11.23 0 0 0
27/09/2023
11.37
 13,800 11.37 11.37 11.09 0 0 0
26/09/2023
11.37
 45,400 11.16 11.37 11.16 0 0 0
25/09/2023
11.16
 26,100 11.37 11.44 11.09 0 0 0
22/09/2023
11.37
 52,100 11.73 11.73 11.02 0 0 0
21/09/2023
11.73
 63,600 11.73 11.87 11.66 0 44,100 -0.7
20/09/2023
11.73
 18,600 11.58 11.80 11.51 0 0 0
19/09/2023
11.58
 41,200 11.87 11.87 11.58 0 0 0
18/09/2023
11.87
 50,300 11.94 11.94 11.73 0 27,600 -0.5
15/09/2023
11.94
 57,000 12.01 12.01 11.73 0 0 0
14/09/2023
12.01
 35,200 12.01 12.15 11.87 0 0 0
13/09/2023
12.01
 103,500 12.15 12.29 11.87 0 30,700 -0.5
12/09/2023
12.15
 34,000 12.15 12.15 11.80 0 9,900 -0.2
11/09/2023
12.15
 103,700 12.01 12.43 11.73 0 50,800 -0.9
08/09/2023
12.01
 156,900 12.29 12.29 11.87 0 31,500 -0.5
07/09/2023
12.29
 60,400 12.15 12.43 12.08 0 38,200 -0.7
06/09/2023
12.15
 41,700 12.01 12.15 12.01 0 18,700 -0.3
05/09/2023
12.01
 36,700 12.15 12.29 11.94 0 25,500 -0.4
31/08/2023
12.15
 47,000 12.08 12.43 12.08 0 2,000 -0.0
30/08/2023
12.08
 14,000 11.87 12.08 11.73 0 0 0
29/08/2023
11.87
 35,000 11.66 11.87 11.66 0 0 0
28/08/2023
11.66
 10,900 11.51 11.73 11.51 0 0 0
25/08/2023
11.51
 22,700 11.51 11.94 11.37 0 0 0
24/08/2023
11.51
 53,400 11.16 11.51 11.16 0 0 0
23/08/2023
11.16
 49,900 11.44 11.51 11.16 0 0 0
22/08/2023
11.44
 50,500 11.51 11.66 11.16 0 0 0
21/08/2023
11.51
 43,300 11.87 11.87 11.30 0 0 0
18/08/2023
11.87
 111,900 12.86 12.86 11.58 0 0 0
17/08/2023
12.86
 22,400 12.79 13.21 12.79 0 0 0
16/08/2023
12.79
 46,400 12.71 13.00 12.71 0 0 0
15/08/2023
12.71
 16,300 12.86 13.14 12.71 0 0 0
14/08/2023
12.86
 56,100 12.93 13.35 12.86 0 0 0
11/08/2023
12.93
 12,800 12.93 13.14 12.79 0 0 0
10/08/2023
12.93
 19,100 12.86 13.14 12.86 0 0 0
09/08/2023
12.86
 22,000 12.93 13.21 12.86 0 0 0
08/08/2023
12.93
 24,900 13.07 13.21 12.86 0 0 0
07/08/2023
13.07
 96,900 13.28 13.42 12.71 0 0 0
04/08/2023
13.28
 22,100 13.35 13.42 12.71 0 0 0
03/08/2023
13.35
 28,400 13.21 13.49 13.07 0 0 0
02/08/2023
13.21
 17,500 13.00 13.35 12.86 0 0 0
01/08/2023
13.00
 26,700 13.21 13.21 13.00 0 0 0
31/07/2023
13.21
 62,300 13.35 13.35 12.71 0 0 0
28/07/2023
13.35
 31,400 13.28 13.42 13.14 0 0 0
27/07/2023
13.28
 36,100 13.28 13.63 13.28 0 0 0
26/07/2023
13.28
 33,900 13.35 13.42 13.28 0 0 0
25/07/2023
13.35
 23,800 13.42 13.63 13.21 0 0 0
24/07/2023
13.42
 73,500 13.42 13.49 13.14 0 0 0
21/07/2023
13.42
 96,400 13.63 13.77 13.28 0 0 0
20/07/2023
13.63
 30,300 13.49 13.63 13.28 0 0 0
19/07/2023
13.49
 44,700 13.85 13.99 13.42 0 0 0
18/07/2023
13.85
 27,700 13.70 14.06 13.63 0 0 0
17/07/2023
13.70
 60,500 13.99 13.99 13.49 0 0 0
14/07/2023
13.99
 43,000 13.85 13.99 13.42 0 180 -0.0
13/07/2023
13.85
 24,200 13.99 13.99 13.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |