CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

18.40
0.20
(1.10%)
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
(2026-02-23) 		-1.20 -6% 36,600 0 0
16.80
20
18.40
2 tháng
(2026-01-19) 		0.40 2.17% 43,100 0 0
16.80
20
18.40
3 tháng
(2025-12-18) 		-0.70 -3.59% 177,900 0 0
16.80
20
18.40
6 tháng
(2025-09-19) 		0.80 4.44% 539,700 0 0
16.80
21
18.40
12 tháng
(2025-03-24) 		4.04 27.37% 2,434,100 -13,500 -0.2
12.30
21
18.40
24 tháng
(2024-03-28) 		9.98 113.22% 6,089,818 -31,200 -0.4
7.75
21
18.40
36 tháng
(2023-04-03) 		12.79 212.96% 13,591,654 -13,500 -0.2
5.52
21
18.40
60 tháng
(2021-04-13) 		10.85 136.49% 35,373,011 -5,300 -0.2
5.52
21
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2024
8.24
 7,500 8.82 8.82 7.27 0 0 0
12/03/2024
8.62
 98,800 8.24 8.72 8.24 0 0 0
11/03/2024
8.72
 115,402 8.04 8.72 8.04 0 0 0
08/03/2024
8.24
 40,963 8.14 8.24 8.04 0 0 0
07/03/2024
8.14
 239,804 7.75 8.14 7.75 0 0 0
06/03/2024
7.95
 128,000 7.46 7.95 7.46 0 0 0
05/03/2024
7.75
 48,230 7.27 8.14 7.27 0 0 0
04/03/2024
7.27
 10,200 7.27 7.27 7.17 0 0 0
01/03/2024
7.27
 11,200 7.27 7.36 7.27 0 0 0
29/02/2024
7.27
 9,100 7.27 7.27 7.17 0 0 0
28/02/2024
7.17
 31,300 7.27 7.27 7.17 0 0 0
27/02/2024
7.27
 7,729 7.27 7.27 7.27 0 0 0
26/02/2024
7.27
 800 7.17 7.27 7.17 0 0 0
23/02/2024
7.27
 11,603 7.46 7.46 7.17 0 0 0
22/02/2024
7.46
 9,100 7.27 7.46 7.17 0 0 0
21/02/2024
7.27
 2,031 7.27 7.27 7.27 0 0 0
20/02/2024
7.27
 3,300 7.27 7.27 7.27 0 0 0
19/02/2024
7.65
 30,904 7.46 7.65 6.98 0 0 0
16/02/2024
7.27
 45,000 7.17 7.36 7.17 17,700 0 0.1
15/02/2024
6.98
 5,709 7.27 7.27 6.98 0 0 0
07/02/2024
7.56
 18,300 7.56 7.56 7.46 0 0 0
06/02/2024
7.56
 209,001 6.98 7.56 6.98 0 0 0
05/02/2024
7.17
 227,300 7.17 7.17 6.69 0 0 0
02/02/2024
7.17
 3,000 7.17 7.17 7.17 0 0 0
01/02/2024
6.78
 400 6.78 6.78 6.78 0 0 0
31/01/2024
6.88
 1,200 6.78 6.98 6.78 0 0 0
30/01/2024
6.98
 2,100 6.78 7.27 6.78 0 0 0
29/01/2024
6.78
 3,702 6.88 6.88 6.78 0 0 0
26/01/2024
6.78
 830 6.88 7.17 6.78 0 0 0
25/01/2024
7.36
 2,304 7.27 7.36 7.27 0 0 0
24/01/2024
6.88
 4,900 6.78 6.88 6.59 0 0 0
23/01/2024
6.88
 13,013 6.88 6.88 6.69 0 0 0
22/01/2024
6.88
 6,701 6.88 7.07 6.88 0 0 0
19/01/2024
7.07
 2,900 7.17 7.17 7.07 0 0 0
18/01/2024
7.07
 401 7.07 7.07 7.07 0 0 0
17/01/2024
7.07
 4,735 7.17 7.17 6.88 0 0 0
16/01/2024
7.17
 35,004 7.56 7.56 7.17 0 0 0
15/01/2024
7.07
 3,980 6.78 7.07 6.78 0 0 0
12/01/2024
6.88
 15,800 7.07 7.27 6.88 0 0 0
11/01/2024
7.17
 6,014 7.27 7.27 7.17 0 0 0
10/01/2024
7.17
 105,510 7.17 7.17 7.17 0 0 0
09/01/2024
7.27
 17,315 7.07 7.27 6.98 0 0 0
08/01/2024
7.27
 24,357 7.27 7.36 6.78 0 0 0
05/01/2024
7.46
 1,438 7.27 7.56 7.27 0 0 0
04/01/2024
7.27
 111,520 7.65 7.65 7.27 0 0 0
03/01/2024
7.27
 14,622 7.75 7.75 7.17 0 0 0
02/01/2024
7.75
 45,440 7.75 8.62 6.78 0 0 0
29/12/2023
7.75
 408,700 6.98 7.75 6.88 0 0 0
28/12/2023
6.98
 848,800 6.10 6.98 6.30 0 0 0
27/12/2023
6.10
 1,600 6.10 6.10 6.10 0 0 0
26/12/2023
6.10
 13,300 6.30 6.30 6.10 0 0 0
25/12/2023
6.30
 1,100 6.10 6.30 6.10 0 0 0
22/12/2023
6.10
 6,000 6.10 6.10 6.10 0 0 0
21/12/2023
6.10
 100 6.30 6.30 6.10 0 0 0
20/12/2023
6.30
 100 6.10 6.30 6.30 0 0 0
19/12/2023
6.10
 1,100 6.20 6.20 6.10 0 0 0
15/12/2023
6.20
 1,000 6.20 6.20 6.10 0 0 0
14/12/2023
6.20
 2,000 6.30 6.30 6.20 0 0 0
13/12/2023
6.30
 768,600 6.10 6.78 6.01 0 0 0
12/12/2023
6.10
 5,000 6.01 6.10 6.01 0 0 0
11/12/2023
6.01
 23,200 6.10 6.10 5.91 0 0 0
08/12/2023
6.10
 8,200 6.10 6.10 6.10 0 0 0
07/12/2023
6.10
 19,800 6.20 6.20 6.10 0 0 0
06/12/2023
6.20
 20,900 6.20 6.20 6.01 0 0 0
05/12/2023
6.20
 14,900 6.39 6.39 6.10 0 0 0
04/12/2023
6.39
 4,400 6.20 6.39 6.20 0 0 0
01/12/2023
6.20
 2,500 6.20 6.20 6.10 0 0 0
30/11/2023
6.20
 2,800 6.30 6.30 6.10 0 0 0
29/11/2023
6.30
 9,500 6.20 6.30 6.20 0 0 0
28/11/2023
6.20
 6,000 6.10 6.30 6.10 0 0 0
27/11/2023
6.10
 17,900 6.10 6.39 6.10 0 0 0
24/11/2023
6.10
 5,000 6.39 6.39 6.10 0 0 0
23/11/2023
6.39
 1,600 6.39 6.39 6.30 0 0 0
22/11/2023
6.39
 9,600 6.30 6.39 6.30 0 0 0
21/11/2023
6.30
 7,200 6.39 6.59 6.30 0 0 0
20/11/2023
6.39
 400 6.39 6.39 6.39 0 0 0
17/11/2023
6.39
 6,100 6.30 6.39 6.39 0 0 0
16/11/2023
6.30
 21,000 6.49 6.49 6.30 0 0 0
15/11/2023
6.49
 9,500 6.69 6.78 6.39 0 0 0
14/11/2023
6.69
 361,800 6.20 6.78 6.30 0 0 0
13/11/2023
6.20
 10,600 6.20 6.30 6.20 0 0 0
10/11/2023
6.20
 6,900 6.10 6.30 6.20 0 0 0
09/11/2023
6.10
 6,300 6.10 6.30 6.10 0 0 0
08/11/2023
6.10
 1,500 6.20 6.20 6.01 0 0 0
06/11/2023
6.20
 5,400 6.30 6.30 6.20 0 0 0
03/11/2023
6.30
 25,500 6.30 6.30 6.10 0 0 0
02/11/2023
6.30
 3,500 6.01 6.30 5.91 0 0 0
01/11/2023
6.01
 1,900 5.81 6.01 6.01 0 0 0
31/10/2023
5.81
 1,000 6.20 6.20 5.81 0 0 0
30/10/2023
6.20
 4,000 6.10 6.20 6.20 0 0 0
27/10/2023
6.10
 10,000 6.10 6.10 5.81 0 0 0
26/10/2023
6.10
 6,800 6.30 6.30 6.10 0 0 0
25/10/2023
6.30
 21,400 6.10 6.39 6.10 0 0 0
24/10/2023
6.10
 11,300 6.10 6.10 6.10 0 0 0
23/10/2023
6.10
 3,200 6.20 6.20 6.01 0 0 0
20/10/2023
6.20
 11,900 6.10 6.20 6.10 0 0 0
19/10/2023
6.10
 2,700 6.39 6.49 5.91 0 0 0
17/10/2023
6.39
 86,900 6.30 6.59 6.30 0 0 0
16/10/2023
6.30
 84,100 6.20 6.49 6.10 0 0 0
13/10/2023
6.20
 17,100 6.10 6.20 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |