CTCP Thương mại Đầu tư Dầu khí Nam Sông Hậu (psh)

1.70
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
(2025-11-04) 		0 0% 0 0 0
1.70
1.70
1.70
2 tháng
(2025-10-06) 		0 0% 0 0 0
1.70
1.70
1.70
3 tháng
(2025-09-05) 		0 0% 0 0 0
1.70
1.70
1.70
6 tháng
(2025-06-09) 		-0.07 -3.95% 0 0 0
1.70
1.77
1.70
12 tháng
(2024-12-09) 		-1.86 -52.25% 30,386,500 0 0
1.70
3.84
1.70
24 tháng
(2023-12-15) 		-8.85 -83.89% 301,225,500 0 0
1.70
10.55
1.70
36 tháng
(2022-12-20) 		-2.73 -61.63% 655,873,200 0 0
1.70
15.50
1.70
60 tháng
(2020-12-30) 		-14.17 -89.29% 1,042,215,790 -100 -0.0
1.70
30.30
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
9.98
 498,500 10 10.10 9.87 0 0 0
30/11/2023
10
 439,200 10.15 10.25 10 0 0 0
29/11/2023
10
 851,900 9.85 10.10 9.82 0 0 0
28/11/2023
9.85
 605,700 10.10 10.10 9.68 0 0 0
27/11/2023
9.95
 471,900 10.05 10.20 9.95 0 0 0
24/11/2023
10.05
 824,600 10.10 10.15 9.80 0 0 0
23/11/2023
10.15
 1,635,900 10.20 10.60 10.15 0 0 0
22/11/2023
10.10
 675,800 10.20 10.20 9.99 0 0 0
21/11/2023
10.20
 625,800 10.15 10.20 9.99 0 0 0
20/11/2023
10
 919,600 9.89 10.20 9.80 0 0 0
17/11/2023
10.20
 1,504,700 10.30 10.70 9.90 0 0 0
16/11/2023
10.15
 1,701,500 9.50 10.15 9.50 0 0 0
15/11/2023
9.50
 706,800 9.65 9.70 9.50 0 0 0
14/11/2023
9.45
 496,200 9.60 9.68 9.43 0 0 0
13/11/2023
9.43
 557,600 9.52 9.68 9.42 0 0 0
10/11/2023
9.61
 656,300 9.61 9.74 9.50 0 0 0
09/11/2023
9.75
 810,300 9.76 9.90 9.65 0 0 0
08/11/2023
9.75
 777,700 9.30 9.75 9.30 0 0 0
07/11/2023
9.34
 726,900 9.11 9.60 9 0 0 0
06/11/2023
9.10
 503,900 9.20 9.30 9.01 0 0 0
03/11/2023
9.20
 592,000 9.20 9.49 9.16 0 0 0
02/11/2023
9.14
 896,500 8.61 9.14 8.61 0 0 0
01/11/2023
8.55
 918,400 8.56 8.56 8 0 0 0
31/10/2023
8.56
 1,563,700 9.10 9.30 8.56 0 0 0
30/10/2023
9.20
 435,900 9.85 9.85 9.20 0 0 0
27/10/2023
9.80
 930,500 9.91 9.98 9.45 0 0 0
26/10/2023
9.96
 1,598,700 10.45 10.45 9.96 0 0 0
25/10/2023
10.70
 773,800 10.55 10.85 10.50 0 0 0
24/10/2023
10.65
 604,500 10.60 10.70 10.45 0 0 0
23/10/2023
10.55
 1,528,100 10.70 11 10.45 0 0 0
20/10/2023
10.85
 988,500 10.85 10.90 10.40 0 0 0
19/10/2023
10.85
 743,200 11 11 10.50 0 0 0
18/10/2023
11.10
 1,970,200 11.20 11.25 10.40 0 0 0
17/10/2023
11.10
 883,900 11.95 11.95 11.10 0 0 0
16/10/2023
11.85
 1,196,800 12.10 12.30 11.80 0 0 0
13/10/2023
11.70
 1,028,500 11.55 12.05 11.50 0 0 0
12/10/2023
11.75
 1,307,800 11.90 11.90 11.45 0 0 0
11/10/2023
11.95
 1,189,200 11.75 12.30 11.55 0 0 0
10/10/2023
11.70
 1,205,000 12.30 12.30 11.70 0 0 0
09/10/2023
11.70
 1,593,600 11.25 11.70 11.25 0 0 0
06/10/2023
10.95
 639,500 10.65 11 10.65 0 0 0
05/10/2023
10.95
 685,100 11.20 11.30 10.90 0 0 0
04/10/2023
11.30
 795,900 10.55 11.45 10.50 0 0 0
03/10/2023
11
 2,038,200 11.20 11.25 10.80 0 0 0
02/10/2023
11.35
 693,400 11.40 11.55 11.20 0 0 0
29/09/2023
11.35
 650,400 11.50 11.60 11.25 0 0 0
28/09/2023
11.50
 3,765,600 11.15 11.65 10.95 0 0 0
27/09/2023
10.95
 1,448,200 10.20 10.95 10.20 0 0 0
26/09/2023
10.65
 2,705,400 11.20 11.40 10.65 0 0 0
25/09/2023
11.45
 1,974,700 12.30 12.50 11.45 0 0 0
22/09/2023
12.30
 1,918,600 12.30 12.60 12.05 0 0 0
21/09/2023
12.80
 2,077,500 12.65 13.25 12.50 0 0 0
20/09/2023
12.55
 1,736,200 12.20 12.55 12 0 0 0
19/09/2023
12.30
 2,440,200 12.80 12.90 11.80 0 0 0
18/09/2023
12.60
 3,748,900 13.60 13.60 12.40 0 0 0
15/09/2023
13.25
 2,166,500 13.15 13.50 13.05 0 0 0
14/09/2023
12.80
 1,428,200 13.05 13.25 12.70 0 0 0
13/09/2023
13.05
 3,020,400 13.60 13.60 12.90 0 0 0
12/09/2023
13.25
 1,575,600 12.50 13.30 12.45 0 0 0
11/09/2023
12.70
 3,293,600 13.70 13.70 12.70 0 0 0
08/09/2023
13.60
 3,414,400 13.85 13.90 13.40 0 0 0
07/09/2023
13.70
 4,273,100 12.90 13.70 12.75 0 0 0
06/09/2023
12.85
 4,013,100 12.85 12.85 12.45 0 0 0
05/09/2023
12.05
 1,396,800 11.55 12.05 11.55 0 0 0
31/08/2023
11.30
 2,708,900 11.45 11.50 11.10 0 0 0
30/08/2023
11.35
 1,346,700 11.55 11.60 11.30 0 0 0
29/08/2023
11.55
 957,900 11.50 11.70 11.45 0 0 0
28/08/2023
11.45
 628,800 11.50 11.55 11.35 0 0 0
25/08/2023
11.35
 1,561,200 11.45 11.75 11.30 0 0 0
24/08/2023
11.35
 1,001,200 11.15 11.40 11.15 0 0 0
23/08/2023
11.25
 995,700 11.70 11.70 11.25 0 0 0
22/08/2023
11.55
 1,707,900 11.50 11.95 10.80 0 0 0
21/08/2023
11.45
 1,849,500 12.05 12.15 11.40 0 0 0
18/08/2023
12.25
 2,506,100 13.05 13.15 12.25 0 0 0
17/08/2023
13.15
 1,443,900 13.45 13.45 13.15 0 0 0
16/08/2023
13.45
 1,740,500 13.30 13.70 13.20 0 0 0
15/08/2023
13.20
 1,134,500 13.30 13.35 13.20 0 0 0
14/08/2023
13.30
 1,673,400 13.45 13.55 13.20 0 0 0
11/08/2023
13.25
 1,495,600 13.35 13.50 13 0 0 0
10/08/2023
13.40
 2,092,200 13.75 13.80 13.35 0 0 0
09/08/2023
13.60
 1,754,500 13.90 13.90 13.60 0 0 0
08/08/2023
13.85
 2,129,100 13.60 14 13.60 0 0 0
07/08/2023
13.40
 3,301,100 13.70 13.70 13.25 0 0 0
04/08/2023
13.70
 3,407,600 13.65 13.75 13.05 0 0 0
03/08/2023
13.65
 2,149,800 14 14 13.60 0 0 0
02/08/2023
13.90
 1,526,100 14 14.10 13.85 0 0 0
01/08/2023
13.80
 3,412,500 14 14.40 13.80 0 0 0
31/07/2023
14.10
 7,504,300 14.60 14.80 14.10 0 0 0
28/07/2023
15.15
 1,638,500 15.10 15.40 15.05 0 0 0
27/07/2023
15.10
 1,804,800 15.35 15.55 14.80 0 0 0
26/07/2023
15.50
 1,596,700 15.80 15.95 15.20 0 0 0
25/07/2023
15.50
 3,305,700 14.55 15.50 14.35 0 0 0
24/07/2023
14.50
 1,604,100 14.70 14.70 14.15 0 0 0
21/07/2023
14.70
 2,460,400 14.35 15 14.15 0 0 0
20/07/2023
14.30
 1,318,600 13.70 14.30 13.55 0 0 0
19/07/2023
13.70
 928,300 13.80 13.90 13.65 0 0 0
18/07/2023
13.75
 1,108,100 13.75 13.95 13.65 0 0 0
17/07/2023
13.75
 1,310,700 14.15 14.15 13.60 0 0 0
14/07/2023
14
 1,557,300 14.20 14.20 13.75 0 0 0
13/07/2023
14.15
 2,616,600 13.80 14.20 13.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |