CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

18.40
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
(2025-12-29) 		-1.10 -5.64% 38,700 0 0
17.30
20
18.40
2 tháng
(2025-11-28) 		-1.60 -8% 285,400 0 0
17.30
20
18.40
3 tháng
(2025-10-29) 		-1.60 -8% 323,500 0 0
17.30
21
18.40
6 tháng
(2025-07-31) 		1.47 8.71% 984,600 0 0
12.99
21
18.40
12 tháng
(2025-02-03) 		3.64 24.66% 2,822,200 -13,500 -0.2
12.30
21
18.40
24 tháng
(2024-02-07) 		10.84 143.47% 7,405,465 -13,500 -0.2
6.98
21
18.40
36 tháng
(2023-02-13) 		9.20 99.90% 14,190,454 -13,500 -0.2
5.52
21
18.40
60 tháng
(2021-02-22) 		11.55 168.49% 37,051,272 100 -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)
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
12/10/2023
6.10
 7,000 6.10 6.20 6.10 0 0 0
11/10/2023
6.10
 8,200 6.10 6.30 6.10 0 0 0
10/10/2023
6.10
 12,800 6.10 6.20 6.10 0 0 0
09/10/2023
6.10
 13,400 6.69 6.69 6.01 0 0 0
06/10/2023
6.69
 1,100 6.39 6.69 6.30 0 0 0
05/10/2023
6.39
 2,400 6.20 6.39 6.20 0 0 0
04/10/2023
6.20
 1,800 6.78 6.78 6.20 0 0 0
03/10/2023
6.78
 5,300 6.88 6.88 6.10 0 0 0
02/10/2023
6.88
 16,900 6.39 7.07 6.78 0 0 0
29/09/2023
6.39
 3,300 6.88 6.88 6.39 0 0 0
28/09/2023
6.88
 4,000 6.49 6.88 6.59 0 0 0
27/09/2023
6.49
 2,400 6.30 6.78 6.10 0 0 0
26/09/2023
6.30
 1,400 6.30 6.39 6.30 0 0 0
25/09/2023
6.30
 19,000 6.78 6.78 6.10 0 0 0
22/09/2023
6.78
 24,900 6.30 7.27 6.59 0 0 0
21/09/2023
6.30
 35,800 7.56 8.04 6.30 0 0 0
20/09/2023
7.56
 105,400 6.78 7.56 6.69 0 0 0
19/09/2023
6.78
 167,500 6.30 6.78 6.49 0 0 0
18/09/2023
6.30
 300 6.30 6.59 6.30 0 0 0
15/09/2023
6.30
 66,000 6.20 6.30 6.20 0 0 0
14/09/2023
6.20
 59,700 6.39 6.39 6.20 0 0 0
13/09/2023
6.39
 52,800 6.30 6.39 6.20 0 0 0
11/09/2023
6.30
 68,600 6.30 6.39 6.20 0 0 0
08/09/2023
6.30
 39,300 6.20 6.30 6.20 0 0 0
07/09/2023
6.20
 100 6.10 6.20 6.20 0 0 0
06/09/2023
6.10
 7,500 6.10 6.49 6.10 0 0 0
05/09/2023
6.10
 27,000 6.49 6.59 6.10 0 0 0
31/08/2023
6.49
 145,600 6.30 6.59 6.49 0 0 0
29/08/2023
6.30
 28,800 6.20 6.49 6.01 0 0 0
28/08/2023
6.20
 2,100 5.91 6.20 6.10 0 0 0
25/08/2023
5.91
 6,100 6.20 6.59 5.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |