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

18
0.90
(5.26%)
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)
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
23/05/2023
9.54
 54,400 9.54 9.68 9.54 0 0 0
22/05/2023
9.54
 57,940 9.39 9.68 9.39 0 0 0
19/05/2023
9.39
 77,240 9.47 9.54 9.32 0 0 0
18/05/2023
9.47
 29,600 9.54 9.68 9.47 0 0 0
17/05/2023
9.54
 99,611 9.54 9.61 9.47 0 0 0
16/05/2023
9.54
 48,782 9.61 9.68 9.54 0 0 0
15/05/2023
9.61
 46,400 9.68 9.75 9.61 0 0 0
12/05/2023
9.68
 92,500 9.89 9.89 9.61 0 0 0
11/05/2023
9.89
 95,700 9.54 10.24 9.89 0 0 0
10/05/2023
9.54
 124,001 9.54 9.68 9.47 0 0 0
09/05/2023
9.54
 324,600 9.54 9.61 9.47 0 0 0
08/05/2023
9.54
 127,402 9.47 9.61 9.39 0 0 0
05/05/2023
9.47
 10,000 9.54 9.54 9.47 0 0 0
04/05/2023
9.54
 43,417 9.47 9.75 9.47 0 0 0
28/04/2023
9.47
 27,521 9.61 9.68 9.47 0 0 0
27/04/2023
9.61
 51,800 9.47 9.68 9.47 0 0 0
26/04/2023
9.47
 72,419 9.47 9.54 9.39 0 0 0
25/04/2023
9.47
 10,610 9.61 9.61 9.39 0 0 0
24/04/2023
9.61
 49,829 9.47 9.75 9.47 0 0 0
21/04/2023
9.47
 64,728 9.61 9.89 9.47 0 0 0
20/04/2023
9.61
 49,500 9.75 9.82 9.61 0 0 0
19/04/2023
9.75
 154,635 9.68 10.03 9.61 0 2,600 -0.0
18/04/2023
9.68
 55,800 9.61 9.75 9.54 0 0 0
17/04/2023
9.61
 38,201 9.54 9.75 9.32 0 0 0
14/04/2023
9.54
 43,900 9.68 9.68 9.39 0 0 0
13/04/2023
9.68
 42,922 9.68 9.75 9.54 0 0 0
12/04/2023
9.68
 112,700 9.89 9.89 9.47 0 0 0
11/04/2023
9.89
 75,533 9.96 10.45 9.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |