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

17.40
0.30
(1.75%)
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
(2025-12-29) 		1.30 8.23% 4,031,500 0 0
15.50
18.30
17.10
2 tháng
(2025-11-28) 		1.30 8.23% 8,578,600 0 0
14.80
18.30
17.10
3 tháng
(2025-10-29) 		1.60 10.32% 14,264,100 0 0
14.80
18.30
17.10
6 tháng
(2025-07-31) 		1.30 8.23% 26,516,300 -200 -0.0
13.10
18.30
17.10
12 tháng
(2025-02-03) 		5.09 42.38% 56,261,235 -500 -0.0
9.60
18.30
17.10
24 tháng
(2024-02-07) 		5.09 42.40% 72,191,573 -4,761 -0.1
9.60
18.30
17.10
36 tháng
(2023-02-13) 		6.15 56.13% 85,358,037 -366,898 -6.1
9.39
18.30
17.10
60 tháng
(2021-02-22) 		9.14 114.92% 121,501,010 -108,398 1.5
7.18
23.41
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |