CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

18.40
0.20
(1.10%)
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
(2026-02-23) 		-1.20 -6% 36,600 0 0
16.80
20
18.40
2 tháng
(2026-01-19) 		0.40 2.17% 43,100 0 0
16.80
20
18.40
3 tháng
(2025-12-18) 		-0.70 -3.59% 177,900 0 0
16.80
20
18.40
6 tháng
(2025-09-19) 		0.80 4.44% 539,700 0 0
16.80
21
18.40
12 tháng
(2025-03-24) 		4.04 27.37% 2,434,100 -13,500 -0.2
12.30
21
18.40
24 tháng
(2024-03-28) 		9.98 113.22% 6,089,818 -31,200 -0.4
7.75
21
18.40
36 tháng
(2023-04-03) 		12.79 212.96% 13,591,654 -13,500 -0.2
5.52
21
18.40
60 tháng
(2021-04-13) 		10.85 136.49% 35,373,011 -5,300 -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)
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
24/08/2023
6.20
 5,000 6.10 6.20 6.20 0 0 0
23/08/2023
6.10
 2,700 6.20 6.69 6.10 0 0 0
22/08/2023
6.20
 14,900 6.30 6.30 6.20 0 0 0
21/08/2023
6.30
 46,100 6.10 6.30 6.10 0 0 0
18/08/2023
6.10
 19,000 6.39 6.59 6.01 0 0 0
17/08/2023
6.39
 0 6.39 6.39 6.39 0 0 0
16/08/2023
6.39
 3,000 6.69 6.69 6.39 0 0 0
15/08/2023
6.69
 0 6.69 6.69 6.69 0 0 0
14/08/2023
6.69
 8,000 6.59 6.78 6.69 0 0 0
11/08/2023
6.59
 26,500 6.49 6.78 6.59 0 0 0
10/08/2023
6.49
 18,700 6.78 6.78 6.49 0 0 0
09/08/2023
6.78
 18,900 6.59 6.78 6.59 0 0 0
08/08/2023
6.59
 83,300 6.78 6.98 6.59 0 0 0
07/08/2023
6.78
 77,000 6.59 6.88 6.49 0 0 0
04/08/2023
6.59
 110,800 6.20 6.59 6.20 0 0 0
03/08/2023
6.20
 101,800 6.01 6.20 5.81 0 0 0
02/08/2023
6.01
 30,100 5.81 6.30 5.91 0 0 0
01/08/2023
5.81
 130,600 6.39 6.39 5.81 0 0 0
31/07/2023
6.39
 66,400 6.39 6.39 6.10 0 0 0
28/07/2023
6.39
 30,500 6.39 6.39 6.20 0 0 0
27/07/2023
6.39
 10,900 6.69 6.69 6.39 0 500 -0.0
26/07/2023
6.69
 3,000 6.69 6.78 6.39 0 0 0
25/07/2023
6.69
 44,600 6.69 6.78 6.69 0 0 0
24/07/2023
6.69
 700 6.30 6.69 6.39 0 0 0
21/07/2023
6.30
 16,900 6.30 6.49 6.30 0 0 0
20/07/2023
6.30
 2,700 6.30 6.78 6.30 0 0 0
19/07/2023
6.30
 17,400 6.30 6.88 6.30 0 0 0
18/07/2023
6.30
 8,000 6.30 6.30 6.30 0 0 0
17/07/2023
6.30
 2,000 6.30 6.39 6.30 0 0 0
14/07/2023
6.30
 2,000 6.39 6.39 6.30 0 0 0
13/07/2023
6.39
 100 6.20 6.39 6.39 0 0 0
12/07/2023
6.20
 14,700 6.10 6.20 6.20 0 0 0
11/07/2023
6.10
 3,400 6.49 6.49 6.10 0 0 0
10/07/2023
6.49
 2,800 6.20 6.49 6.30 0 0 0
07/07/2023
6.20
 3,200 6.01 6.49 6.20 0 0 0
06/07/2023
6.01
 1,700 6.20 6.20 6.01 0 0 0
05/07/2023
6.20
 600 6.49 6.49 6.20 0 0 0
04/07/2023
6.49
 5,000 6.30 6.59 6.20 0 0 0
03/07/2023
6.30
 6,000 6.59 6.59 6.30 0 0 0
30/06/2023
6.59
 3,600 6.39 6.59 6.49 0 0 0
29/06/2023
6.39
 7,500 6.39 6.49 6.39 0 0 0
28/06/2023
6.39
 21,900 6.39 6.78 6.30 0 0 0
27/06/2023
6.39
 2,100 6.30 6.59 6.30 0 0 0
26/06/2023
6.30
 8,800 6.39 6.39 5.91 0 0 0
23/06/2023
6.39
 7,500 6.30 6.49 6.30 0 0 0
22/06/2023
6.30
 7,400 6.49 6.49 6.30 0 0 0
21/06/2023
6.49
 5,300 6.49 6.59 6.49 0 0 0
20/06/2023
6.49
 14,400 6.59 6.59 6.39 0 0 0
19/06/2023
6.59
 2,500 6.88 6.98 6.59 0 0 0
16/06/2023
6.88
 1,200 6.59 6.88 6.78 0 0 0
15/06/2023
6.59
 17,100 6.69 6.78 6.59 0 0 0
14/06/2023
6.69
 7,000 6.78 6.78 6.69 0 0 0
13/06/2023
6.78
 14,900 6.49 6.78 6.49 0 0 0
12/06/2023
6.49
 500 6.59 7.17 6.49 0 0 0
09/06/2023
6.59
 18,800 6.78 6.78 6.39 0 0 0
08/06/2023
6.78
 5,600 7.07 7.17 6.49 0 0 0
07/06/2023
7.07
 24,100 6.69 7.65 6.78 0 0 0
06/06/2023
6.69
 4,500 6.78 6.78 6.69 0 0 0
05/06/2023
6.78
 22,800 6.59 6.88 6.69 0 0 0
02/06/2023
6.59
 11,900 6.69 6.78 6.59 0 0 0
01/06/2023
6.69
 2,400 6.69 6.69 6.69 0 0 0
31/05/2023
6.69
 8,000 6.59 6.98 6.59 0 0 0
30/05/2023
6.59
 9,300 6.59 6.69 6.30 0 0 0
29/05/2023
6.59
 0 6.59 6.59 6.59 0 0 0
26/05/2023
6.59
 7,200 6.59 6.69 6.59 0 0 0
25/05/2023
6.59
 10,800 6.69 6.78 6.59 0 0 0
24/05/2023
6.69
 1,300 6.69 6.69 6.69 0 0 0
23/05/2023
6.69
 9,800 6.30 6.69 6.59 0 0 0
22/05/2023
6.30
 12,200 6.78 6.78 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |