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

17.70
0.60
(3.51%)
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)
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
17/02/2023
10.75
 9,201 10.68 10.95 10.62 0 0 0
16/02/2023
10.68
 5,630 10.41 11.02 10.41 0 0 0
15/02/2023
10.41
 53,910 10.89 11.22 10.35 0 0 0
14/02/2023
10.89
 7,392 10.95 10.95 10.82 0 0 0
13/02/2023
10.95
 26,811 10.95 10.95 10.62 0 0 0
10/02/2023
10.95
 11,490 11.09 11.15 10.95 0 0 0
09/02/2023
11.09
 2,695 11.09 11.36 10.89 0 0 0
08/02/2023
11.09
 4,215 11.09 11.36 10.89 0 0 0
07/02/2023
11.09
 27,650 11.15 11.15 10.89 0 0 0
06/02/2023
11.15
 6,340 11.09 11.42 10.95 0 0 0
03/02/2023
11.09
 10,860 11.09 11.09 10.95 0 0 0
02/02/2023
11.09
 17,200 11.09 11.09 10.95 0 0 0
01/02/2023
11.09
 25,972 11.42 11.42 11.09 0 0 0
31/01/2023
11.42
 22,301 11.22 11.56 11.09 0 0 0
30/01/2023
11.22
 96,690 11.42 11.49 11.09 0 0 0
27/01/2023
11.42
 16,700 11.49 11.96 10.89 0 5,900 -0.1
19/01/2023
11.49
 15,700 11.42 12.03 11.15 0 0 0
18/01/2023
11.42
 19,200 11.36 11.62 11.29 0 0 0
17/01/2023
11.36
 3,900 11.36 11.62 11.22 0 0 0
16/01/2023
11.36
 18,700 11.42 12.09 11.36 0 0 0
13/01/2023
11.42
 15,410 11.22 11.69 11.22 0 0 0
12/01/2023
11.22
 2,810 11.69 12.09 11.15 0 0 0
11/01/2023
11.69
 12,000 11.69 11.69 11.22 0 0 0
10/01/2023
11.69
 20,100 11.69 12.09 11.22 0 0 0
09/01/2023
11.69
 37,400 11.49 12.03 11.42 0 0 0
06/01/2023
11.49
 11,200 11.49 12.36 11.22 0 0 0
05/01/2023
11.49
 15,500 11.42 11.76 10.95 0 0 0
04/01/2023
11.42
 15,000 11.49 11.69 11.22 0 0 0
03/01/2023
11.49
 13,900 11.49 12.09 11.15 0 0 0
30/12/2022
11.49
 17,200 11.69 12.30 11.36 0 0 0
29/12/2022
11.69
 27,600 10.75 11.69 10.68 0 600 -0.0
28/12/2022
10.75
 12,600 10.82 11.42 10.75 0 0 0
27/12/2022
10.82
 60,100 10.75 11.56 10.55 0 0 0
26/12/2022
10.75
 25,130 11.62 11.62 10.75 0 0 0
23/12/2022
11.62
 20,000 11.49 11.76 11.36 0 0 0
22/12/2022
11.49
 27,138 11.22 11.76 10.68 0 0 0
21/12/2022
11.22
 54,800 11.09 11.36 10.48 0 0 0
20/12/2022
11.09
 25,600 10.55 11.42 10.28 0 0 0
19/12/2022
10.55
 41,668 9.61 10.55 9.94 0 0 0
16/12/2022
9.61
 20,233 9.88 9.94 9.47 0 0 0
15/12/2022
9.88
 16,500 9.68 9.94 9.61 0 0 0
14/12/2022
9.68
 25,500 9.34 9.74 9.34 0 0 0
13/12/2022
9.34
 200 9.41 9.41 9.34 0 0 0
12/12/2022
9.41
 26,800 9.41 9.41 8.94 0 0 0
09/12/2022
9.41
 2,600 9.41 9.54 9.41 0 0 0
08/12/2022
9.41
 28,300 9.41 9.41 8.94 0 0 0
07/12/2022
9.41
 4,800 9.54 9.61 8.94 0 0 0
06/12/2022
9.54
 4,210 9.54 9.74 9.14 0 0 0
05/12/2022
9.54
 33,700 9.47 10.08 9.47 0 0 0
02/12/2022
9.47
 21,310 9.27 9.74 8.87 0 0 0
01/12/2022
9.27
 21,700 8.80 9.34 8.74 0 0 0
30/11/2022
8.80
 12,200 8.80 9.21 8.74 0 0 0
29/11/2022
8.80
 5,200 8.53 9.21 8.53 0 0 0
28/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
28/11/2022
8.53
 17,210 7.81 8.53 8.06 0 0 0
25/11/2022
7.80
 102,930 7.75 8.01 7.75 0 1,500 -0.0
24/11/2022
7.75
 8,120 8.01 8.01 7.49 0 0 0
23/11/2022
8.01
 16,320 8.01 8.01 7.49 0 0 0
22/11/2022
8.01
 3,400 7.86 8.37 7.91 0 0 0
21/11/2022
7.86
 37,400 7.75 8.42 7.75 0 0 0
18/11/2022
7.75
 21,200 7.86 7.86 7.24 0 0 0
17/11/2022
7.86
 4,400 7.86 8.58 7.86 0 0 0
16/11/2022
7.86
 18,402 7.18 7.86 6.87 0 0 0
15/11/2022
7.18
 29,300 7.75 7.75 7.08 0 0 0
14/11/2022
7.75
 19,200 7.75 8.42 7.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |