CTCP Chứng khoán Dầu khí (psi)

8.20
0.10
(1.23%)
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
(2026-03-30) 		0.40 5.19% 5,390,200 228,600 -0.1
7.70
8.30
8.20
2 tháng
(2026-03-02) 		-0.60 -6.90% 15,573,300 226,400 -0.1
7.30
8.70
8.20
3 tháng
(2026-01-29) 		0.20 2.53% 18,247,000 217,600 -0.2
7.30
8.70
8.20
6 tháng
(2025-10-31) 		0 0% 28,472,200 757,900 4.1
7.30
8.70
8.20
12 tháng
(2025-05-05) 		1.30 19.12% 83,374,700 1,170,800 7.2
6.50
10.20
8.20
24 tháng
(2024-05-09) 		0.30 3.85% 116,186,440 1,155,500 7.0
5.20
10.20
8.20
36 tháng
(2023-05-15) 		0.70 9.46% 167,795,497 -7,645,600 -69.6
5.20
12.20
8.20
60 tháng
(2021-05-25) 		0.90 12.50% 285,183,297 -7,477,281 -67.7
3.80
22.50
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
9
 78,200 8.80 9 8.60 0 0 0
27/11/2023
8.80
 73,400 9 9 8.80 0 0 0
24/11/2023
9
 280,100 8.90 9 8.70 0 0 0
23/11/2023
8.90
 223,400 9.20 9.30 8.90 0 0 0
22/11/2023
9.20
 145,800 9.20 9.30 9 0 0 0
21/11/2023
9.20
 160,200 9.10 9.30 9.10 0 0 0
20/11/2023
9.10
 207,000 9 9.20 8.40 0 0 0
17/11/2023
9
 286,800 9.10 9.30 8.90 0 24,200 -0.2
16/11/2023
9.10
 203,900 8.90 9.20 8.90 0 0 0
15/11/2023
8.90
 154,800 8.90 9.40 8.90 0 0 0
14/11/2023
8.90
 136,600 9 9.30 8.90 0 15,300 -0.1
13/11/2023
9
 134,800 9 9.80 8.90 0 0 0
10/11/2023
9
 285,500 9.10 9.30 8.90 0 20,000 -0.2
09/11/2023
9.10
 482,900 8.90 9.30 8.90 0 0 0
08/11/2023
8.90
 297,100 8.20 8.90 8.10 0 0 0
07/11/2023
8.20
 106,700 8.30 8.30 8.10 0 0 0
06/11/2023
8.30
 132,500 8.40 8.50 8.20 0 0 0
03/11/2023
8.40
 144,400 8.40 8.80 8.20 0 0 0
02/11/2023
8.40
 289,900 7.80 8.50 7.90 0 0 0
01/11/2023
7.80
 109,100 7.60 7.80 7 0 0 0
31/10/2023
7.60
 120,300 7.90 7.90 7.40 0 0 0
30/10/2023
7.90
 78,900 8 8 7.80 0 0 0
27/10/2023
8
 111,700 7.90 8.10 7.90 0 0 0
26/10/2023
7.90
 517,500 8.70 8.80 7.90 0 0 0
25/10/2023
8.70
 65,700 8.70 8.80 8.60 0 0 0
24/10/2023
8.70
 169,300 8.70 8.80 8.50 0 0 0
23/10/2023
8.70
 60,600 8.90 9.10 8.60 0 0 0
20/10/2023
8.90
 134,300 8.30 8.90 8.10 0 0 0
19/10/2023
8.30
 177,400 8.60 8.80 8.30 0 0 0
18/10/2023
8.60
 361,900 9.10 9.20 8.40 0 0 0
17/10/2023
9.10
 221,400 9.50 9.60 9.10 0 0 0
16/10/2023
9.50
 226,500 9.60 9.80 9.40 0 0 0
13/10/2023
9.60
 318,300 9.80 9.80 9.40 0 0 0
12/10/2023
9.80
 280,800 9.90 10.20 9.80 0 0 0
11/10/2023
9.90
 188,500 9.60 9.90 9.50 0 0 0
10/10/2023
9.60
 235,900 9.70 10 9.60 0 0 0
09/10/2023
9.70
 257,000 9.80 10.10 9.50 0 0 0
06/10/2023
9.80
 181,900 9.60 10 9.30 0 8,916,300 -77.6
05/10/2023
9.60
 456,300 9.40 10.20 9.40 0 0 0
04/10/2023
9.40
 356,600 8.80 9.60 8 0 0 0
03/10/2023
8.80
 333,800 9.60 9.60 8.80 0 0 0
02/10/2023
9.60
 134,900 9.60 9.70 9.60 0 0 0
29/09/2023
9.60
 220,500 9.90 10.10 9.60 0 0 0
28/09/2023
9.90
 183,800 9.90 10 9.60 0 0 0
27/09/2023
9.90
 287,500 9.20 9.90 9 0 0 0
26/09/2023
9.20
 573,400 9.50 9.90 9 0 0 0
25/09/2023
9.50
 461,100 10.50 10.60 9.50 0 0 0
22/09/2023
10.50
 705,200 11.30 11.30 10.20 0 0 0
21/09/2023
11.30
 374,400 11.60 11.90 11.30 0 0 0
20/09/2023
11.60
 530,000 11.40 11.80 11.20 0 0 0
19/09/2023
11.40
 397,100 10.90 11.40 10.60 0 1,000 0
18/09/2023
10.90
 470,800 11.50 11.60 10.90 0 0 0
15/09/2023
11.50
 248,000 11.50 11.60 11.10 0 0 0
14/09/2023
11.50
 660,300 11.90 12 11.20 0 0 0
13/09/2023
11.90
 593,700 12.20 12.40 11.60 1,000 0 0.0
12/09/2023
12.20
 1,241,000 11.40 12.20 11 0 0 0
11/09/2023
11.40
 757,600 11.40 11.60 10.90 0 0 0
08/09/2023
11.40
 1,781,500 10.80 11.80 11.10 0 0 0
07/09/2023
10.80
 842,100 9.90 10.80 9.90 0 0 0
06/09/2023
9.90
 893,300 9.40 10 9.20 0 0 0
05/09/2023
9.40
 480,800 9.30 9.70 9.30 0 0 0
31/08/2023
9.30
 513,800 9.10 9.30 9.10 4,200 1,000 0.0
30/08/2023
9.10
 467,500 8.70 9.10 8.60 22,200 0 0.2
29/08/2023
8.70
 123,700 8.70 8.80 8.60 0 2,300 -0.0
28/08/2023
8.70
 123,600 8.50 8.70 8.40 0 0 0
25/08/2023
8.50
 119,400 8.70 8.80 8.50 0 0 0
24/08/2023
8.70
 124,400 8.50 8.70 8.40 0 0 0
23/08/2023
8.50
 223,000 8.50 8.70 8.30 1,000 0 0.0
22/08/2023
8.50
 255,600 8.50 8.70 8.10 0 0 0
21/08/2023
8.50
 164,800 8.60 8.90 8.10 0 0 0
18/08/2023
8.60
 675,700 9.50 9.50 8.60 9,500 0 0.1
17/08/2023
9.50
 395,200 9.40 9.80 9.50 0 0 0
16/08/2023
9.40
 110,700 9.40 9.70 9.40 0 0 0
15/08/2023
9.40
 120,600 9.60 9.60 9.40 0 0 0
14/08/2023
9.60
 359,200 9.40 9.80 9.40 0 0 0
11/08/2023
9.40
 163,900 9.60 9.60 9.30 0 0 0
10/08/2023
9.60
 390,900 9.70 9.70 9.20 8,000 0 0.1
09/08/2023
9.70
 120,800 9.80 9.80 9.50 0 0 0
08/08/2023
9.80
 254,300 9.70 9.90 9.70 0 0 0
07/08/2023
9.70
 449,800 9 9.70 9.10 0 0 0
04/08/2023
9
 323,800 8.80 9.10 8.70 0 0 0
03/08/2023
8.80
 94,800 8.90 8.90 8.70 0 0 0
02/08/2023
8.90
 56,400 8.80 8.90 8.70 0 0 0
01/08/2023
8.80
 149,300 8.90 9 8.70 100 0 0.0
31/07/2023
8.90
 160,400 8.90 9.10 8.90 0 2,000 -0.0
28/07/2023
8.90
 256,000 8.70 8.90 8.60 0 2,000 -0.0
27/07/2023
8.70
 153,500 8.70 8.80 8.50 0 0 0
26/07/2023
8.70
 74,700 8.80 9 8.70 0 0 0
25/07/2023
8.80
 140,000 8.90 8.90 8.70 0 0 0
24/07/2023
8.90
 97,900 9 9.10 8.90 0 0 0
21/07/2023
9
 91,900 8.80 9 8.80 0 0 0
20/07/2023
8.80
 110,800 8.90 9 8.70 0 0 0
19/07/2023
8.90
 130,300 9 9.20 8.90 0 0 0
18/07/2023
9
 233,900 8.80 9 8.80 0 0 0
17/07/2023
8.80
 113,400 8.90 9 8.70 1,300 0 0.0
14/07/2023
8.90
 89,900 9 9.10 8.70 0 0 0
13/07/2023
9
 135,300 8.90 9.10 8.80 0 0 0
12/07/2023
8.90
 318,700 8.70 9 8.70 0 0 0
11/07/2023
8.70
 113,200 8.60 8.80 8.60 0 0 0
10/07/2023
8.60
 116,600 8.60 8.70 8 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |