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

16.70
0.20
(1.21%)
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) 		0.50 3.12% 5,081,300 0 0
15.40
16.90
16.50
2 tháng
(2025-10-06) 		3 22.22% 8,986,100 0 0
13.30
16.90
16.50
3 tháng
(2025-09-05) 		2.60 18.71% 10,952,000 -200 -0.0
13.10
16.90
16.50
6 tháng
(2025-06-09) 		4.60 38.66% 23,887,100 -200 -0.0
11.60
16.90
16.50
12 tháng
(2024-12-09) 		4.68 39.54% 52,714,204 -4,736 -0.1
9.60
16.90
16.50
24 tháng
(2023-12-15) 		5.29 47.14% 65,412,983 -4,767 -0.1
9.60
16.90
16.50
36 tháng
(2022-12-20) 		5.41 48.83% 78,292,838 -373,398 -6.2
9.39
16.90
16.50
60 tháng
(2020-12-30) 		9.35 130.73% 116,191,762 -100,566 1.7
7.10
23.41
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
9.96
 508,044 9.54 10.24 9.39 0 0 0
07/04/2023
9.54
 165,418 9.61 9.68 9.39 0 0 0
06/04/2023
9.61
 88,710 10.38 10.74 9.61 0 0 0
05/04/2023
10.38
 61,571 9.89 10.45 9.89 0 0 0
04/04/2023
9.89
 480,200 9.54 9.89 9.47 0 0 0
03/04/2023
9.54
 58,258 9.54 9.54 9.54 0 0 0
31/03/2023
9.54
 36,300 9.54 9.54 9.47 0 0 0
30/03/2023
9.54
 19,850 9.47 9.89 9.54 0 0 0
29/03/2023
9.47
 14,610 9.54 9.54 9.18 0 0 0
28/03/2023
9.54
 5,919 9.54 9.75 9.54 0 0 0
27/03/2023
9.54
 18,601 9.82 9.82 9.47 0 0 0
24/03/2023
9.82
 14,912 9.54 9.82 9.39 0 0 0
23/03/2023
9.54
 32,700 9.54 9.54 8.62 0 0 0
22/03/2023
9.54
 30,602 9.68 9.89 9.54 0 0 0
21/03/2023
9.68
 7,300 9.82 9.82 9.61 0 0 0
20/03/2023
9.82
 0 9.82 9.82 9.82 0 0 0
17/03/2023
9.82
 202 9.82 9.82 9.82 0 0 0
16/03/2023
9.82
 4,500 9.54 9.82 9.47 0 0 0
15/03/2023
9.54
 20,364 9.61 9.75 9.54 0 0 0
14/03/2023
9.61
 20,616 9.75 9.75 9.54 0 0 0
13/03/2023
9.75
 4,531 9.82 9.82 9.68 0 0 0
10/03/2023
9.82
 5,022 9.89 9.89 9.68 0 0 0
09/03/2023
9.89
 3,880 9.89 10.03 9.75 0 0 0
08/03/2023
9.89
 58,855 9.89 9.89 9.75 0 0 0
07/03/2023
9.89
 4,124 10.10 10.24 9.89 0 0 0
06/03/2023
10.10
 14,202 9.75 10.24 9.89 0 0 0
03/03/2023
9.75
 194,250 10.81 10.81 9.75 0 0 0
02/03/2023
10.81
 27,900 11.02 11.02 10.24 0 0 0
01/03/2023
11.02
 27,250 11.02 11.09 10.31 0 0 0
28/02/2023
11.02
 1,100 10.81 11.09 10.67 0 0 0
27/02/2023: Cổ tức tiền mặt tỉ lệ: 8%
27/02/2023
10.81
 8,550 11.02 11.51 10.81 0 0 0
24/02/2023
11.02
 12,901 11.09 11.15 10.62 0 0 0
23/02/2023
11.09
 13,450 11.15 11.29 10.82 0 0 0
22/02/2023
11.15
 25,001 10.95 11.15 10.95 0 0 0
21/02/2023
10.95
 58,351 10.89 11.02 10.82 0 0 0
20/02/2023
10.89
 29,179 10.75 10.89 10.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |