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

11.50
0.10
(0.88%)
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
(2026-08-18) 		-0.30 -2.56% 1,299,500 0 0
11.40
17.30
11.50
2 tháng
(2026-07-20) 		-1.98 -14.83% 3,528,400 0 0
11.40
17.30
11.50
3 tháng
(2026-06-19) 		-1.75 -13.33% 4,265,600 0 0
11.40
17.30
11.50
6 tháng
(2026-03-23) 		-0.14 -1.20% 8,301,000 0 0
8.85
17.30
11.50
12 tháng
(2025-09-22) 		1.17 11.43% 32,905,400 -200 -0.0
8.85
17.30
11.50
24 tháng
(2024-09-27) 		2.30 25.34% 79,490,098 -2,336 -0.0
7.38
17.30
11.50
36 tháng
(2023-10-03) 		2.87 33.63% 93,080,836 -82,687 -1.3
6.25
17.30
11.50
60 tháng
(2021-10-13) 		-2.76 -19.50% 121,626,293 -310,998 -3.1
5.53
18.01
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
9.17
 24,075 9.10 9.17 9.10 0 0 0
10/01/2024
9.17
 19,541 9.17 9.24 9.10 0 0 0
09/01/2024
9.31
 36,900 9.24 9.31 9.17 0 0 0
08/01/2024
9.24
 11,529 9.24 9.24 9.17 0 0 0
05/01/2024
9.24
 102,303 9.10 9.24 9.10 0 0 0
04/01/2024
9.10
 19,400 9.17 9.17 9.10 0 0 0
03/01/2024
9.17
 36,637 9.10 9.17 9.03 0 0 0
02/01/2024
9.10
 32,650 9.24 9.24 9.10 0 0 0
01/01/2024
9.10
 32,201 9.24 9.24 9.10 0 0 0
29/12/2023
9.10
 32,201 9.24 9.24 9.10 0 0 0
28/12/2023
9.17
 85,946 8.83 9.31 8.83 0 0 0
27/12/2023
8.83
 23,041 8.83 8.90 8.83 0 0 0
26/12/2023
8.83
 20,397 8.76 8.83 8.76 0 0 0
25/12/2023
8.76
 12,976 8.83 8.83 8.76 0 0 0
22/12/2023
8.76
 29,251 8.63 8.83 8.63 0 1 -0.0
21/12/2023
8.83
 6,205 8.76 8.83 8.76 0 5 -0.0
20/12/2023
8.76
 17,000 8.76 8.76 8.56 0 0 0
19/12/2023
8.76
 20,405 8.56 8.76 8.49 0 0 0
18/12/2023
8.69
 4,910 8.63 8.76 8.35 0 0 0
15/12/2023
8.63
 15,200 8.69 8.69 8.63 0 0 0
14/12/2023
8.76
 14,645 8.69 8.83 8.56 0 0 0
13/12/2023
8.83
 10,300 8.97 8.97 8.76 0 0 0
12/12/2023
8.69
 27,620 8.90 8.90 8.69 0 0 0
11/12/2023
8.90
 4,000 8.83 8.90 8.69 0 0 0
08/12/2023
8.90
 43,310 8.69 8.97 8.69 0 0 0
07/12/2023
8.76
 13,221 8.83 8.83 8.63 0 0 0
06/12/2023
8.83
 11,605 8.83 8.83 8.69 0 0 0
05/12/2023
8.83
 8,310 8.76 8.83 8.76 0 0 0
04/12/2023
8.76
 20,722 8.97 8.97 8.76 0 0 0
01/12/2023
11.34
 2,810 11.82 12.23 11.27 0 0 0
30/11/2023
8.76
 26,560 8.63 9.03 8.63 0 0 0
29/11/2023
8.83
 10,218 8.83 8.83 8.76 0 0 0
28/11/2023
8.83
 14,370 8.97 8.97 8.76 0 0 0
27/11/2023
9.03
 12,001 9.10 9.10 8.83 0 0 0
24/11/2023
9.03
 45,900 8.69 9.03 8.49 0 0 0
23/11/2023
8.69
 15,337 8.83 8.83 8.69 0 0 0
22/11/2023
8.83
 24,600 8.90 8.97 8.83 0 0 0
21/11/2023
9.03
 14,670 8.90 9.10 8.83 0 0 0
20/11/2023
8.90
 27,950 8.97 8.97 8.90 0 130 -0.0
17/11/2023
8.83
 50,788 9.10 9.10 8.83 0 0 0
16/11/2023
9.10
 30,325 9.10 9.31 9.03 0 0 0
15/11/2023
9.24
 32,971 9.31 9.37 9.17 0 0 0
14/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
14/11/2023
9.31
 46,215 9.24 9.44 9.10 0 0 0
13/11/2023
9.07
 59,600 9.40 9.45 9.07 0 0 0
10/11/2023
9.35
 43,304 9.40 9.40 9.35 0 0 0
09/11/2023
9.40
 90,800 9.35 9.45 9.18 0 0 0
08/11/2023
9.35
 21,550 9.40 9.51 9.18 0 0 0
07/11/2023
9.78
 59,790 9.67 10.05 9.51 0 0 0
06/11/2023
9.24
 38,728 9.35 9.35 8.97 0 0 0
03/11/2023
9.18
 252,478 8.75 9.62 8.75 0 0 0
02/11/2023
8.75
 28,507 9.02 9.02 8.69 0 0 0
01/11/2023
8.97
 78,231 8.59 8.97 8.31 0 0 0
31/10/2023
8.59
 146,410 8.20 8.59 8.20 0 0 0
30/10/2023
8.31
 33,100 8.20 8.31 8.15 0 0 0
27/10/2023
6.25
 79,700 6.30 6.36 6.19 0 0 0
26/10/2023
8.31
 49,602 9.24 9.24 7.72 0 0 0
25/10/2023
8.53
 10,221 8.42 8.59 8.42 0 0 0
24/10/2023
8.42
 20,831 8.37 8.42 8.37 0 0 0
23/10/2023
8.37
 1,201 8.15 8.42 8.15 0 0 0
20/10/2023
8.26
 38,200 7.99 8.69 7.99 0 0 0
19/10/2023
8.15
 54,600 8.26 8.31 8.04 0 0 0
18/10/2023
8.26
 27,805 8.86 8.86 8.26 0 0 0
17/10/2023
8.80
 11,200 8.97 9.02 8.80 0 0 0
16/10/2023
8.97
 27,311 8.75 9.02 8.75 0 0 0
13/10/2023
8.86
 9,910 8.80 8.86 8.69 0 0 0
12/10/2023
8.86
 28,612 8.80 8.86 8.75 0 0 0
11/10/2023
8.69
 20,190 8.91 8.91 8.64 0 90 -0.0
10/10/2023
8.64
 65,000 8.53 8.64 8.53 0 47,200 -0.7
09/10/2023
8.59
 34,529 8.69 8.69 8.53 0 25,900 -0.4
06/10/2023
8.64
 14,100 8.59 8.64 8.59 0 7,000 -0.1
05/10/2023
8.59
 8,400 8.59 8.69 8.59 0 0 0
04/10/2023
8.59
 7,112 8.53 8.64 8.53 0 0 0
03/10/2023
8.53
 19,200 8.75 8.75 8.53 0 0 0
02/10/2023
8.75
 12,700 8.75 8.75 8.69 0 0 0
29/09/2023
8.75
 12,300 8.75 8.80 8.48 0 0 0
28/09/2023
8.75
 15,808 8.91 8.91 8.64 0 0 0
27/09/2023
8.75
 13,837 8.69 8.75 8.53 0 0 0
26/09/2023
8.75
 45,436 8.59 8.75 8.59 0 0 0
25/09/2023
8.59
 26,100 8.69 8.80 8.53 0 0 0
22/09/2023
8.75
 52,100 8.86 8.97 8.48 0 0 0
21/09/2023
9.02
 63,618 9.02 9.13 8.97 0 44,100 -0.7
20/09/2023
9.02
 18,612 9.02 9.07 8.86 0 0 0
19/09/2023
6.25
 79,700 6.30 6.36 6.19 0 0 0
18/09/2023
9.13
 50,300 9.18 9.18 9.02 0 27,600 -0.5
15/09/2023
6.25
 79,700 6.30 6.36 6.19 0 0 0
14/09/2023
9.24
 35,300 9.24 9.35 9.13 0 0 0
13/09/2023
9.24
 103,540 9.29 9.45 9.13 0 30,700 -0.5
12/09/2023
9.35
 34,040 9.35 9.35 9.07 0 9,900 -0.2
11/09/2023
9.35
 103,700 9.24 9.56 9.02 0 50,800 -0.9
08/09/2023
9.24
 156,900 9.45 9.45 9.13 0 31,500 -0.5
07/09/2023
9.45
 60,500 9.56 9.56 9.29 0 38,200 -0.7
06/09/2023
9.35
 41,788 9.29 9.35 9.24 0 18,700 -0.3
05/09/2023
9.24
 36,750 9.35 9.45 9.18 0 25,500 -0.4
04/09/2023
7.34
 165,418 7.44 7.44 7.23 0 0 0
01/09/2023
9.45
 37,400 9.67 9.73 9.24 0 0 0
31/08/2023
9.35
 47,070 9.51 9.56 9.29 0 2,000 -0.0
30/08/2023
9.29
 14,010 9.29 9.29 9.02 0 0 0
29/08/2023
9.13
 35,090 9.07 9.13 8.97 0 0 0
28/08/2023
8.97
 10,900 8.86 9.02 8.86 0 0 0
25/08/2023
6.25
 79,700 6.30 6.36 6.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |