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

16.10
-0.10
(-0.62%)
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
(2026-02-11) 		-0.60 -3.57% 3,586,400 0 0
15.30
19.20
16.10
2 tháng
(2026-01-12) 		0.20 1.25% 8,702,700 0 0
15.30
19.20
16.10
3 tháng
(2025-12-15) 		1.40 9.46% 11,229,000 0 0
14.80
19.20
16.10
6 tháng
(2025-09-15) 		2.50 18.25% 23,691,300 -200 -0.0
13.30
19.20
16.10
12 tháng
(2025-03-18) 		3.50 27.56% 45,355,100 -200 -0.0
9.60
19.20
16.10
24 tháng
(2024-03-25) 		3.26 25.18% 75,428,370 -4,761 -0.1
9.60
19.20
16.10
36 tháng
(2023-03-29) 		6.73 71.15% 90,421,831 -366,898 -6.1
9.39
19.20
16.10
60 tháng
(2021-04-08) 		6.31 63.88% 123,329,973 -158,998 0.6
7.18
23.41
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
13.99
 167,400 12.71 13.99 12.57 0 0 0
11/07/2023
12.71
 59,700 12.57 13.07 12.36 0 0 0
10/07/2023
12.57
 16,700 12.79 12.79 12.50 0 0 0
07/07/2023
12.79
 31,000 12.57 12.79 12.43 0 0 0
06/07/2023
12.57
 46,600 12.64 12.64 12.43 0 0 0
05/07/2023
12.64
 66,891 12.29 12.64 12.22 0 31 -0.0
04/07/2023
12.29
 24,320 12.22 12.29 12.22 0 0 0
03/07/2023
12.22
 28,540 12.01 12.36 12.15 0 0 0
30/06/2023
12.01
 29,500 12.01 12.15 11.87 0 0 0
29/06/2023
12.01
 20,310 12.08 12.15 11.80 0 0 0
28/06/2023
12.08
 34,400 12.08 12.15 11.94 0 0 0
27/06/2023
12.08
 13,900 12.08 12.43 11.94 0 0 0
26/06/2023
12.08
 116,400 12.01 12.08 11.66 0 0 0
23/06/2023
12.01
 60,300 11.87 12.36 11.87 0 0 0
22/06/2023
11.87
 9,600 12.08 12.08 11.87 0 0 0
21/06/2023
12.08
 41,400 11.80 12.15 11.66 0 0 0
20/06/2023
11.80
 38,745 11.73 12.01 11.66 0 0 0
19/06/2023
11.73
 78,200 11.66 11.80 11.66 0 0 0
16/06/2023
11.66
 46,121 11.73 12.64 11.66 0 0 0
15/06/2023
11.73
 62,700 11.66 11.80 11.58 0 0 0
14/06/2023
11.66
 67,830 11.80 12.08 11.58 0 0 0
13/06/2023
11.80
 177,170 11.87 12.08 11.73 0 0 0
12/06/2023
11.87
 416,100 10.95 11.94 11.02 0 0 0
09/06/2023
10.95
 14,000 10.81 11.09 10.95 0 0 0
08/06/2023
10.81
 175,168 10.81 11.30 10.67 0 0 0
07/06/2023
10.81
 82,327 10.81 10.88 10.67 0 0 0
06/06/2023
10.81
 84,830 10.67 11.09 10.67 0 0 0
05/06/2023
10.67
 236,600 10.95 11.66 10.67 0 0 0
02/06/2023
10.95
 140,865 10.81 10.95 10.60 0 0 0
01/06/2023
10.81
 136,600 11.09 11.16 10.53 0 0 0
31/05/2023
11.09
 330,625 10.10 11.23 9.96 0 0 0
30/05/2023
10.10
 415,930 9.61 10.24 9.68 0 0 0
29/05/2023
9.61
 114,000 9.61 9.82 9.54 0 0 0
26/05/2023
9.61
 40,701 9.54 9.61 9.47 0 0 0
25/05/2023
9.54
 113,700 9.39 9.61 9.47 0 0 0
24/05/2023
9.39
 63,623 9.54 9.61 9.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |