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

16.10
-0.10
(-0.62%)
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
(2026-02-11) 		-0.60 -3.57% 3,586,400 0 0
15.30
19.20
16.10
2 tháng
(2026-01-12) 		0.20 1.25% 8,702,700 0 0
15.30
19.20
16.10
3 tháng
(2025-12-15) 		1.40 9.46% 11,229,000 0 0
14.80
19.20
16.10
6 tháng
(2025-09-15) 		2.50 18.25% 23,691,300 -200 -0.0
13.30
19.20
16.10
12 tháng
(2025-03-18) 		3.50 27.56% 45,355,100 -200 -0.0
9.60
19.20
16.10
24 tháng
(2024-03-25) 		3.26 25.18% 75,428,370 -4,761 -0.1
9.60
19.20
16.10
36 tháng
(2023-03-29) 		6.73 71.15% 90,421,831 -366,898 -6.1
9.39
19.20
16.10
60 tháng
(2021-04-08) 		6.31 63.88% 123,329,973 -158,998 0.6
7.18
23.41
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
9.54
 54,400 9.54 9.68 9.54 0 0 0
22/05/2023
9.54
 57,940 9.39 9.68 9.39 0 0 0
19/05/2023
9.39
 77,240 9.47 9.54 9.32 0 0 0
18/05/2023
9.47
 29,600 9.54 9.68 9.47 0 0 0
17/05/2023
9.54
 99,611 9.54 9.61 9.47 0 0 0
16/05/2023
9.54
 48,782 9.61 9.68 9.54 0 0 0
15/05/2023
9.61
 46,400 9.68 9.75 9.61 0 0 0
12/05/2023
9.68
 92,500 9.89 9.89 9.61 0 0 0
11/05/2023
9.89
 95,700 9.54 10.24 9.89 0 0 0
10/05/2023
9.54
 124,001 9.54 9.68 9.47 0 0 0
09/05/2023
9.54
 324,600 9.54 9.61 9.47 0 0 0
08/05/2023
9.54
 127,402 9.47 9.61 9.39 0 0 0
05/05/2023
9.47
 10,000 9.54 9.54 9.47 0 0 0
04/05/2023
9.54
 43,417 9.47 9.75 9.47 0 0 0
28/04/2023
9.47
 27,521 9.61 9.68 9.47 0 0 0
27/04/2023
9.61
 51,800 9.47 9.68 9.47 0 0 0
26/04/2023
9.47
 72,419 9.47 9.54 9.39 0 0 0
25/04/2023
9.47
 10,610 9.61 9.61 9.39 0 0 0
24/04/2023
9.61
 49,829 9.47 9.75 9.47 0 0 0
21/04/2023
9.47
 64,728 9.61 9.89 9.47 0 0 0
20/04/2023
9.61
 49,500 9.75 9.82 9.61 0 0 0
19/04/2023
9.75
 154,635 9.68 10.03 9.61 0 2,600 -0.0
18/04/2023
9.68
 55,800 9.61 9.75 9.54 0 0 0
17/04/2023
9.61
 38,201 9.54 9.75 9.32 0 0 0
14/04/2023
9.54
 43,900 9.68 9.68 9.39 0 0 0
13/04/2023
9.68
 42,922 9.68 9.75 9.54 0 0 0
12/04/2023
9.68
 112,700 9.89 9.89 9.47 0 0 0
11/04/2023
9.89
 75,533 9.96 10.45 9.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |