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
(2025-11-05) 		0.90 5.77% 5,069,400 0 0
15.40
16.90
16.70
2 tháng
(2025-10-06) 		3 22.22% 9,112,300 0 0
13.30
16.90
16.70
3 tháng
(2025-09-08) 		3.40 25.95% 10,931,100 -200 -0.0
13.10
16.90
16.70
6 tháng
(2025-06-09) 		4.60 38.66% 24,013,300 -200 -0.0
11.60
16.90
16.70
12 tháng
(2024-12-10) 		4.58 38.45% 52,812,952 -4,736 -0.1
9.60
16.90
16.70
24 tháng
(2023-12-18) 		5.20 45.99% 65,523,983 -4,767 -0.1
9.60
16.90
16.70
36 tháng
(2022-12-21) 		5.28 47.04% 78,393,438 -373,398 -6.2
9.39
16.90
16.70
60 tháng
(2020-12-31) 		9.35 130.73% 116,298,841 -100,566 1.7
7.10
23.41
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
7.75
 33,700 8.58 8.58 7.75 0 0 0
10/11/2022
8.58
 34,900 8.48 8.94 7.65 0 0 0
09/11/2022
8.48
 4,100 8.42 8.48 8.11 0 0 0
08/11/2022
8.42
 10,000 8.22 8.79 7.44 0 0 0
07/11/2022
8.22
 14,100 8.99 8.99 8.22 0 0 0
04/11/2022
8.99
 7,400 9.05 9.05 8.63 0 0 0
03/11/2022
9.05
 4,600 8.99 9.05 8.94 0 0 0
02/11/2022
8.99
 2,200 9.56 9.82 8.89 0 0 0
01/11/2022
9.56
 902 9.30 9.56 8.58 0 0 0
31/10/2022
9.30
 8,500 10.34 11.27 9.30 0 0 0
28/10/2022
10.34
 2,000 9.72 10.65 9.30 0 0 0
27/10/2022
9.72
 5,600 8.84 9.72 8.06 0 0 0
26/10/2022
8.84
 47,431 9.82 9.82 8.84 0 0 0
25/10/2022
9.82
 1,250 9.77 9.82 8.84 0 0 0
24/10/2022
9.77
 35,800 9.92 10.08 8.94 0 0 0
21/10/2022
9.92
 23,900 11.01 11.01 9.92 0 0 0
20/10/2022
11.01
 1,610 11.11 11.11 10.44 0 0 0
19/10/2022
11.11
 8,200 11.11 11.27 11.06 0 0 0
18/10/2022
11.11
 2,600 11.06 11.84 11.06 0 0 0
17/10/2022
11.06
 13,529 11.06 11.06 10.60 0 0 0
14/10/2022
11.06
 7,411 10.65 11.06 10.34 0 0 0
13/10/2022
10.65
 3,000 10.75 10.75 10.23 0 0 0
12/10/2022
10.75
 4,300 10.80 11.37 10.23 0 0 0
11/10/2022
10.80
 47,100 11.22 11.22 10.13 0 0 0
10/10/2022
11.22
 5,000 10.85 11.37 10.23 0 0 0
07/10/2022
10.85
 21,252 11.11 11.11 10.44 0 0 0
06/10/2022
11.11
 4,900 11.68 11.84 11.11 0 0 0
05/10/2022
11.68
 2,700 11.32 11.68 10.75 0 0 0
04/10/2022
11.32
 4,218 10.85 11.32 10.44 0 0 0
03/10/2022
10.85
 12,911 11.63 12.61 10.85 0 0 0
30/09/2022
11.63
 14,504 11.78 11.78 11.16 0 0 0
29/09/2022
11.78
 600 11.84 11.84 11.47 0 0 0
28/09/2022
11.84
 4,100 11.47 11.89 11.42 0 0 0
27/09/2022
11.47
 1,600 11.42 11.89 11.42 0 0 0
26/09/2022
11.42
 6,100 11.94 11.94 11.42 0 0 0
23/09/2022
11.94
 28,704 12.35 12.46 11.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |