CTCP Thương mại Đầu tư Dầu khí Nam Sông Hậu (psh)

1.70
0
(0%)
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 0% 0 0 0
1.70
1.70
1.70
2 tháng
(2026-01-12) 		0 0% 0 0 0
1.70
1.70
1.70
3 tháng
(2025-12-15) 		0 0% 0 0 0
1.70
1.70
1.70
6 tháng
(2025-09-15) 		0 0% 0 0 0
1.70
1.70
1.70
12 tháng
(2025-03-18) 		-0.07 -3.95% 0 0 0
1.70
1.77
1.70
24 tháng
(2024-03-25) 		-5.87 -77.54% 241,035,700 0 0
1.70
7.78
1.70
36 tháng
(2023-03-29) 		-4.40 -72.13% 592,212,800 0 0
1.70
15.50
1.70
60 tháng
(2021-04-08) 		-17.02 -90.92% 1,029,700,700 -100 -0.0
1.70
30.30
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
12.90
 2,697,600 13.10 13.40 12.80 0 0 0
22/05/2023
12.55
 2,695,000 11.75 12.55 11.70 0 0 0
19/05/2023
11.75
 1,986,600 11.70 12.10 11.55 0 0 0
18/05/2023
11.55
 1,211,800 11.80 11.80 11.40 0 0 0
17/05/2023
11.80
 2,107,000 12.20 12.30 11.30 0 0 0
16/05/2023
11.90
 2,751,800 11.10 11.90 10.85 0 0 0
15/05/2023
11.15
 4,645,000 11.90 11.95 11.15 0 0 0
12/05/2023
11.95
 2,129,800 11.90 12.50 11.45 0 0 0
11/05/2023
11.90
 1,979,400 11.25 12 11.25 0 0 0
10/05/2023
11.25
 2,904,700 10.45 11.25 10.30 0 0 0
09/05/2023
10.55
 2,789,700 10.85 11 10 0 0 0
08/05/2023
10.45
 2,384,100 10 10.45 9.79 0 0 0
05/05/2023
9.79
 2,351,800 9.48 9.79 9.45 0 0 0
04/05/2023
9.15
 1,801,600 8.60 9.15 8.60 0 0 0
28/04/2023
8.56
 1,167,100 8.56 8.60 8.31 0 0 0
27/04/2023
8.50
 2,374,700 8.54 8.70 8.02 0 0 0
26/04/2023
8.42
 1,934,800 8.29 8.75 8.28 0 0 0
25/04/2023
8.29
 7,362,400 8.29 8.29 8 0 0 0
24/04/2023
7.75
 796,500 7.75 7.75 7.75 0 0 0
21/04/2023
7.25
 873,300 7.25 7.25 7.25 0 0 0
20/04/2023
6.78
 741,000 6.35 6.78 6.25 0 0 0
19/04/2023
6.34
 583,500 6.50 6.55 6.34 0 0 0
18/04/2023
6.49
 401,000 6.40 6.50 6.39 0 0 0
17/04/2023
6.40
 793,700 6.45 6.45 6.30 0 0 0
14/04/2023
6.40
 1,032,100 6.58 6.72 6.40 0 0 0
13/04/2023
6.57
 2,109,500 6.43 6.75 6.43 0 0 0
12/04/2023
6.35
 728,200 6.49 6.50 6.34 0 0 0
11/04/2023
6.35
 978,900 6.18 6.60 6.16 0 0 0
10/04/2023
6.21
 721,000 6.40 6.46 6.21 0 0 0
07/04/2023
6.30
 722,500 6.43 6.43 6.20 0 0 0
06/04/2023
6.42
 771,800 6.60 6.73 6.41 0 0 0
05/04/2023
6.55
 1,433,900 6.15 6.55 6.15 0 0 0
04/04/2023
6.13
 484,900 6.19 6.20 6.12 0 0 0
03/04/2023
6.09
 484,500 6.18 6.19 6.05 0 0 0
31/03/2023
5.94
 398,500 6.10 6.15 5.94 0 0 0
30/03/2023
6.01
 435,900 6.24 6.25 6 0 0 0
29/03/2023
6.10
 471,100 6.05 6.19 6.04 0 0 0
28/03/2023
6.04
 497,600 5.96 6.13 5.96 0 0 0
27/03/2023
5.87
 329,300 5.71 5.88 5.69 0 0 0
24/03/2023
5.75
 358,900 5.75 5.78 5.67 0 0 0
23/03/2023
5.68
 257,400 5.72 5.80 5.66 0 0 0
22/03/2023
5.72
 269,100 5.72 5.90 5.71 0 0 0
21/03/2023
5.70
 316,800 5.75 5.75 5.51 0 0 0
20/03/2023
5.60
 1,312,600 5.96 5.98 5.60 0 0 0
17/03/2023
5.98
 391,600 6.15 6.15 5.95 0 0 0
16/03/2023
5.96
 605,700 6.14 6.14 5.90 0 0 0
15/03/2023
6.15
 840,800 6.15 6.15 5.90 0 0 0
14/03/2023
5.75
 1,188,500 6.17 6.24 5.75 0 0 0
13/03/2023
6.15
 903,300 6.20 6.30 6.15 0 0 0
10/03/2023
6.39
 523,500 6.40 6.50 6.32 0 0 0
09/03/2023
6.51
 815,600 6.55 6.55 6.36 0 0 0
08/03/2023
6.39
 763,400 6.21 6.40 6.21 0 0 0
07/03/2023
6.40
 553,300 6.50 6.59 6.34 0 0 0
06/03/2023
6.46
 646,400 6.50 6.65 6.41 0 0 0
03/03/2023
6.40
 750,800 6.71 6.71 6.40 0 0 0
02/03/2023
6.50
 727,900 6.94 6.94 6.34 0 0 0
01/03/2023
6.81
 1,221,400 6.25 6.81 6.25 0 0 0
28/02/2023
6.51
 1,586,900 7 7.10 6.51 0 0 0
27/02/2023
6.99
 797,500 6.80 7.20 6.73 0 0 0
24/02/2023
7
 1,091,200 7.36 7.49 7 0 0 0
23/02/2023
7.44
 1,418,600 7.58 7.58 6.95 0 0 0
22/02/2023
7.40
 1,913,300 7.10 7.67 6.91 0 0 0
21/02/2023
7.18
 1,628,600 6.78 7.22 6.78 0 0 0
20/02/2023
6.75
 939,300 6.50 6.75 6.46 0 0 0
17/02/2023
6.50
 796,200 6.80 6.80 6.50 0 0 0
16/02/2023
6.72
 1,114,700 6.59 6.75 6.46 0 0 0
15/02/2023
6.39
 839,300 6.09 6.39 6.04 0 0 0
14/02/2023
6.05
 434,200 6.10 6.20 6 0 0 0
13/02/2023
6
 1,536,600 6.05 6.29 5.89 0 0 0
10/02/2023
6.05
 1,090,800 6.12 6.37 6.03 0 0 0
09/02/2023
6.30
 1,376,000 6.19 6.49 6.10 0 0 0
08/02/2023
6.07
 2,322,800 5.73 6.07 5.69 0 0 0
07/02/2023
5.68
 1,109,900 5.40 5.75 5.40 0 0 0
06/02/2023
5.53
 474,200 5.40 5.60 5.40 0 0 0
03/02/2023
5.52
 534,700 5.22 5.60 5.22 0 0 0
02/02/2023
5.29
 753,200 5.42 5.48 5.16 0 0 0
01/02/2023
5.41
 1,061,700 5.69 5.95 5.31 0 0 0
31/01/2023
5.60
 953,100 5.60 5.68 5.50 0 0 0
30/01/2023
5.69
 2,648,000 5.70 5.70 5.43 0 0 0
27/01/2023
5.33
 958,600 5.12 5.33 4.99 0 0 0
19/01/2023
4.99
 559,300 5.05 5.08 4.93 0 0 0
18/01/2023
5.06
 727,800 5.10 5.10 4.94 0 0 0
17/01/2023
4.86
 403,400 4.71 4.86 4.71 0 0 0
16/01/2023
4.73
 585,000 4.89 4.89 4.68 0 0 0
13/01/2023
4.88
 637,500 5 5.02 4.88 0 0 0
12/01/2023
5
 1,163,100 4.92 5.12 4.80 0 0 0
11/01/2023
4.85
 485,200 4.80 4.91 4.79 0 0 0
10/01/2023
4.79
 409,700 4.85 4.90 4.75 0 0 0
09/01/2023
4.85
 729,300 4.90 4.99 4.83 0 0 0
06/01/2023
4.80
 730,200 4.75 5 4.73 0 0 0
05/01/2023
4.75
 469,900 4.88 4.95 4.70 0 0 0
04/01/2023
4.87
 1,315,700 5 5.29 4.87 0 0 0
03/01/2023
5
 952,800 5.05 5.20 5 0 0 0
30/12/2022
4.92
 1,604,000 4.67 4.92 4.60 0 0 0
29/12/2022
4.60
 1,042,800 4.87 4.87 4.56 0 0 0
28/12/2022
4.87
 3,048,300 5.08 5.08 4.76 0 0 0
27/12/2022
4.75
 349,900 4.75 4.75 4.75 0 0 0
26/12/2022
4.44
 196,100 4.44 4.44 4.44 0 0 0
23/12/2022
4.15
 2,003,700 3.95 4.15 3.88 0 0 0
22/12/2022
3.88
 2,317,900 4.05 4.20 3.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |