CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

19.50
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
(2025-11-05) 		1 5.26% 43,300 0 0
18
21
19.50
2 tháng
(2025-10-06) 		0 0% 72,800 0 0
18
21
19.50
3 tháng
(2025-09-08) 		1.70 9.29% 413,100 0 0
17.90
21
19.50
6 tháng
(2025-06-09) 		5.24 35.50% 2,000,700 0 0
12.99
21
19.50
12 tháng
(2024-12-10) 		7.60 61.30% 2,780,866 -13,500 -0.2
10.82
21
19.50
24 tháng
(2023-12-19) 		13.90 227.65% 9,279,752 -13,500 -0.2
6.10
21
19.50
36 tháng
(2022-12-21) 		12.54 168.08% 13,971,254 -13,500 -0.2
5.52
21
19.50
60 tháng
(2020-12-31) 		13.24 195.78% 37,172,472 -19,900 -0.3
5.52
21
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
9.20
 0 9.20 9.20 9.20 0 0 0
10/02/2023
9.20
 0 9.20 9.20 9.20 0 0 0
09/02/2023
9.20
 0 9.20 9.20 9.20 0 0 0
08/02/2023
9.20
 0 9.20 9.20 9.20 0 0 0
07/02/2023
9.20
 0 9.20 9.20 9.20 0 0 0
06/02/2023
9.20
 0 9.20 9.20 9.20 0 0 0
03/02/2023
9.20
 0 9.20 9.20 9.20 0 0 0
02/02/2023
9.20
 9,500 8.14 9.20 9.20 0 0 0
01/02/2023
8.14
 0 8.04 8.14 8.04 0 0 0
31/01/2023
8.04
 200 7.75 8.14 8.04 0 0 0
30/01/2023
7.75
 5,100 7.75 7.75 6.59 0 0 0
27/01/2023
7.75
 2,400 6.88 7.75 7.75 0 0 0
19/01/2023
6.88
 17,200 7.95 7.95 6.69 0 0 0
18/01/2023
7.95
 1,100 7.65 7.95 6.59 0 0 0
17/01/2023
7.65
 0 7.65 7.65 7.65 0 0 0
16/01/2023
7.65
 0 7.65 7.65 7.65 0 0 0
13/01/2023
7.65
 0 7.65 7.65 7.65 0 0 0
12/01/2023
7.65
 0 7.65 7.65 7.65 0 0 0
11/01/2023
7.65
 100 7.17 7.65 7.65 0 0 0
10/01/2023
7.17
 0 7.17 7.17 7.17 0 0 0
09/01/2023
7.17
 100 6.30 7.17 7.17 0 0 0
06/01/2023
6.30
 0 6.30 6.30 6.30 0 0 0
05/01/2023
6.30
 600 7.27 7.27 6.30 0 0 0
04/01/2023
7.27
 200 7.17 7.27 6.30 0 0 0
03/01/2023
7.17
 2,200 6.78 7.17 6.78 0 0 0
30/12/2022
6.78
 1,000 6.69 6.78 6.01 0 0 0
29/12/2022
6.69
 200 6.69 6.69 6.69 0 0 0
28/12/2022
6.69
 1,300 6.88 6.88 6.69 0 0 0
27/12/2022
6.88
 0 6.88 6.88 6.88 0 0 0
26/12/2022
6.88
 0 6.88 6.88 6.88 0 0 0
23/12/2022
6.88
 8,100 6.78 7.17 5.81 0 0 0
22/12/2022
6.78
 1,500 7.46 7.46 6.78 0 0 0
21/12/2022
7.46
 0 7.46 7.46 7.46 0 0 0
20/12/2022
7.46
 0 7.46 7.46 7.46 0 0 0
19/12/2022
7.46
 1,200 7.36 7.46 7.46 0 0 0
16/12/2022
7.36
 2,000 7.07 7.36 7.36 0 0 0
15/12/2022
7.07
 2,000 7.46 7.46 7.07 0 0 0
14/12/2022
7.46
 10,000 7.07 7.46 7.17 0 0 0
13/12/2022
7.07
 400 8.24 8.24 7.07 0 0 0
12/12/2022
8.24
 0 8.24 8.24 8.24 0 0 0
09/12/2022
8.24
 100 8.33 8.33 8.24 0 0 0
08/12/2022
8.33
 8,100 8.82 8.82 7.56 0 0 0
07/12/2022
8.82
 0 8.53 8.82 8.53 0 0 0
06/12/2022
8.53
 4,000 8.53 9.40 7.17 0 0 0
05/12/2022
8.53
 3,800 7.56 8.53 7.56 0 0 0
02/12/2022
7.56
 500 7.56 7.65 7.56 0 0 0
01/12/2022
7.56
 100 7.56 7.56 7.56 0 0 0
30/11/2022
7.56
 2,200 7.56 7.56 7.56 0 0 0
29/11/2022
7.56
 300 8.43 8.43 7.56 0 0 0
28/11/2022
8.43
 1,900 7.46 8.43 7.46 0 0 0
25/11/2022
7.46
 4,600 7.27 7.95 7.46 0 0 0
24/11/2022
7.27
 100 7.46 7.46 7.27 0 0 0
23/11/2022
7.46
 0 7.46 7.46 7.46 0 0 0
22/11/2022
7.46
 100 7.46 7.46 7.46 0 0 0
21/11/2022
7.46
 1,500 7.65 7.65 6.59 0 0 0
18/11/2022
7.65
 1,000 6.69 7.65 7.65 0 0 0
17/11/2022
6.69
 3,100 5.81 6.69 6.69 0 0 0
16/11/2022
5.81
 3,000 6.78 6.78 5.81 0 0 0
15/11/2022
6.78
 1,300 7.56 7.56 6.78 0 0 0
14/11/2022
7.56
 0 6.59 7.56 6.59 0 0 0
11/11/2022
6.59
 1,400 7.75 8.14 6.59 0 0 0
10/11/2022
7.75
 600 8.62 8.62 7.75 0 0 0
09/11/2022
8.62
 700 7.65 8.62 7.56 0 0 0
08/11/2022
7.65
 0 7.65 7.65 7.65 0 0 0
07/11/2022
7.65
 1,700 8.91 8.91 7.65 0 0 0
04/11/2022
8.91
 0 8.91 8.91 8.91 0 0 0
03/11/2022
8.91
 1,000 9.11 9.11 8.91 0 0 0
02/11/2022
9.11
 3,800 8.33 9.11 9.11 0 0 0
01/11/2022
8.33
 3,700 7.07 8.33 8.33 0 0 0
31/10/2022
7.07
 6,500 7.27 7.36 7.07 0 0 0
28/10/2022
7.27
 0 7.56 7.27 7.56 0 0 0
27/10/2022
7.56
 2,300 7.65 7.65 6.88 0 0 0
26/10/2022
7.65
 1,000 6.88 7.65 7.65 0 0 0
25/10/2022
6.88
 1,900 6.88 6.88 6.59 0 0 0
24/10/2022
6.88
 900 7.95 7.95 6.88 0 0 0
21/10/2022
7.95
 0 8.72 7.95 8.72 0 0 0
20/10/2022
8.72
 1,100 8.72 8.72 7.85 0 0 0
19/10/2022
8.72
 5,600 7.56 8.82 7.75 0 0 0
18/10/2022
7.56
 3,000 7.27 8.14 7.56 0 0 0
17/10/2022
7.27
 1,000 7.85 7.85 7.27 0 0 0
14/10/2022
7.85
 389,000 8.53 8.53 7.17 0 0 0
13/10/2022
8.53
 6,500 8.62 8.62 7.46 0 0 0
12/10/2022
8.62
 0 8.62 8.62 8.62 0 0 0
11/10/2022
8.62
 0 8.62 8.62 8.62 0 0 0
10/10/2022
8.62
 100 8.72 8.72 8.62 0 0 0
07/10/2022
8.72
 4,400 8.24 8.72 7.27 0 0 0
06/10/2022
8.24
 200 8.82 8.82 8.24 0 0 0
05/10/2022
8.82
 0 7.75 8.82 7.75 0 0 0
04/10/2022
7.75
 6,301 7.75 8.82 7.75 0 0 0
03/10/2022
7.75
 3,700 8.33 8.33 7.75 0 0 0
30/09/2022
8.33
 1,900 8.43 8.43 8.33 0 0 0
29/09/2022
8.43
 0 8.33 8.43 8.33 0 0 0
28/09/2022
8.33
 400 8.53 8.53 8.33 0 0 0
27/09/2022
8.53
 200 9.69 9.69 8.53 0 0 0
26/09/2022
9.69
 2,700 9.11 9.69 9.01 0 0 0
23/09/2022
9.11
 400 9.30 9.30 9.11 0 0 0
22/09/2022
9.30
 100 9.40 9.40 9.30 0 0 0
21/09/2022
9.40
 700 8.53 9.59 9.30 0 0 0
20/09/2022
8.53
 19,600 9.59 9.59 8.53 0 0 0
19/09/2022
9.59
 0 9.59 9.59 9.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |