CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

15.90
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
(2026-05-18) 		-2.10 -11.67% 14,200 0 0
14.20
18.90
15.90
2 tháng
(2026-04-20) 		-3.30 -17.19% 18,400 0 0
14.20
19.20
15.90
3 tháng
(2026-03-19) 		-2.50 -13.59% 58,500 0 0
14.20
20.80
15.90
6 tháng
(2025-12-19) 		-3.60 -18.46% 245,700 0 0
14.20
20.80
15.90
12 tháng
(2025-06-23) 		-0.83 -4.95% 2,368,100 0 0
12.99
21
15.90
24 tháng
(2024-06-27) 		5.73 56.29% 5,031,882 -31,200 -0.4
9.20
21
15.90
36 tháng
(2023-07-03) 		9.60 152.47% 13,187,052 -14,000 -0.2
5.81
21
15.90
60 tháng
(2021-07-13) 		8.77 123.09% 33,344,961 -16,900 -0.3
5.52
21
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2023
6.69
 0 6.69 6.69 6.69 0 0 0
14/08/2023
6.69
 8,000 6.59 6.78 6.69 0 0 0
11/08/2023
6.59
 26,500 6.49 6.78 6.59 0 0 0
10/08/2023
6.49
 18,700 6.78 6.78 6.49 0 0 0
09/08/2023
6.78
 18,900 6.59 6.78 6.59 0 0 0
08/08/2023
6.59
 83,300 6.78 6.98 6.59 0 0 0
07/08/2023
6.78
 77,000 6.59 6.88 6.49 0 0 0
04/08/2023
6.59
 110,800 6.20 6.59 6.20 0 0 0
03/08/2023
6.20
 101,800 6.01 6.20 5.81 0 0 0
02/08/2023
6.01
 30,100 5.81 6.30 5.91 0 0 0
01/08/2023
5.81
 130,600 6.39 6.39 5.81 0 0 0
31/07/2023
6.39
 66,400 6.39 6.39 6.10 0 0 0
28/07/2023
6.39
 30,500 6.39 6.39 6.20 0 0 0
27/07/2023
6.39
 10,900 6.69 6.69 6.39 0 500 -0.0
26/07/2023
6.69
 3,000 6.69 6.78 6.39 0 0 0
25/07/2023
6.69
 44,600 6.69 6.78 6.69 0 0 0
24/07/2023
6.69
 700 6.30 6.69 6.39 0 0 0
21/07/2023
6.30
 16,900 6.30 6.49 6.30 0 0 0
20/07/2023
6.30
 2,700 6.30 6.78 6.30 0 0 0
19/07/2023
6.30
 17,400 6.30 6.88 6.30 0 0 0
18/07/2023
6.30
 8,000 6.30 6.30 6.30 0 0 0
17/07/2023
6.30
 2,000 6.30 6.39 6.30 0 0 0
14/07/2023
6.30
 2,000 6.39 6.39 6.30 0 0 0
13/07/2023
6.39
 100 6.20 6.39 6.39 0 0 0
12/07/2023
6.20
 14,700 6.10 6.20 6.20 0 0 0
11/07/2023
6.10
 3,400 6.49 6.49 6.10 0 0 0
10/07/2023
6.49
 2,800 6.20 6.49 6.30 0 0 0
07/07/2023
6.20
 3,200 6.01 6.49 6.20 0 0 0
06/07/2023
6.01
 1,700 6.20 6.20 6.01 0 0 0
05/07/2023
6.20
 600 6.49 6.49 6.20 0 0 0
04/07/2023
6.49
 5,000 6.30 6.59 6.20 0 0 0
03/07/2023
6.30
 6,000 6.59 6.59 6.30 0 0 0
30/06/2023
6.59
 3,600 6.39 6.59 6.49 0 0 0
29/06/2023
6.39
 7,500 6.39 6.49 6.39 0 0 0
28/06/2023
6.39
 21,900 6.39 6.78 6.30 0 0 0
27/06/2023
6.39
 2,100 6.30 6.59 6.30 0 0 0
26/06/2023
6.30
 8,800 6.39 6.39 5.91 0 0 0
23/06/2023
6.39
 7,500 6.30 6.49 6.30 0 0 0
22/06/2023
6.30
 7,400 6.49 6.49 6.30 0 0 0
21/06/2023
6.49
 5,300 6.49 6.59 6.49 0 0 0
20/06/2023
6.49
 14,400 6.59 6.59 6.39 0 0 0
19/06/2023
6.59
 2,500 6.88 6.98 6.59 0 0 0
16/06/2023
6.88
 1,200 6.59 6.88 6.78 0 0 0
15/06/2023
6.59
 17,100 6.69 6.78 6.59 0 0 0
14/06/2023
6.69
 7,000 6.78 6.78 6.69 0 0 0
13/06/2023
6.78
 14,900 6.49 6.78 6.49 0 0 0
12/06/2023
6.49
 500 6.59 7.17 6.49 0 0 0
09/06/2023
6.59
 18,800 6.78 6.78 6.39 0 0 0
08/06/2023
6.78
 5,600 7.07 7.17 6.49 0 0 0
07/06/2023
7.07
 24,100 6.69 7.65 6.78 0 0 0
06/06/2023
6.69
 4,500 6.78 6.78 6.69 0 0 0
05/06/2023
6.78
 22,800 6.59 6.88 6.69 0 0 0
02/06/2023
6.59
 11,900 6.69 6.78 6.59 0 0 0
01/06/2023
6.69
 2,400 6.69 6.69 6.69 0 0 0
31/05/2023
6.69
 8,000 6.59 6.98 6.59 0 0 0
30/05/2023
6.59
 9,300 6.59 6.69 6.30 0 0 0
29/05/2023
6.59
 0 6.59 6.59 6.59 0 0 0
26/05/2023
6.59
 7,200 6.59 6.69 6.59 0 0 0
25/05/2023
6.59
 10,800 6.69 6.78 6.59 0 0 0
24/05/2023
6.69
 1,300 6.69 6.69 6.69 0 0 0
23/05/2023
6.69
 9,800 6.30 6.69 6.59 0 0 0
22/05/2023
6.30
 12,200 6.78 6.78 6.30 0 0 0
19/05/2023
6.78
 1,200 6.78 6.78 6.69 0 0 0
18/05/2023
6.78
 9,900 6.59 6.78 6.69 0 0 0
17/05/2023
6.59
 2,800 6.59 6.78 6.59 0 0 0
16/05/2023
6.59
 15,100 6.49 6.69 6.59 0 0 0
15/05/2023
6.49
 19,700 6.39 6.78 6.49 0 0 0
12/05/2023
6.39
 12,200 6.30 6.59 6.39 0 0 0
11/05/2023
6.30
 17,700 6.20 6.30 6.10 0 0 0
10/05/2023
6.20
 32,801 6.01 6.49 5.81 400 0 0.0
09/05/2023
6.01
 300 6.01 6.01 5.81 100 0 0.0
08/05/2023
6.01
 4,400 5.81 6.01 5.33 0 0 0
05/05/2023
5.81
 7,600 6.01 6.01 5.81 0 0 0
04/05/2023
6.01
 1,201 5.81 6.01 5.81 0 0 0
28/04/2023
5.81
 900 6.10 6.10 5.81 0 0 0
27/04/2023
6.10
 2,700 5.81 6.10 5.33 0 0 0
26/04/2023
5.81
 2,000 5.81 5.81 5.81 0 0 0
25/04/2023
5.81
 4,700 5.81 6.10 5.81 0 0 0
24/04/2023
5.81
 1,700 5.81 5.81 5.81 0 0 0
21/04/2023
5.81
 100 5.52 5.81 5.81 0 0 0
20/04/2023
5.52
 6,900 5.91 6.01 5.33 0 0 0
19/04/2023
5.91
 2,100 6.01 6.01 5.91 0 0 0
18/04/2023
6.01
 6,100 6.10 6.10 5.81 0 0 0
17/04/2023
6.10
 300 5.81 6.10 6.01 0 0 0
14/04/2023
5.81
 6,200 5.91 5.91 5.81 0 0 0
13/04/2023
5.91
 6,000 5.91 5.91 5.81 0 0 0
12/04/2023
5.91
 4,200 5.91 6.10 5.91 0 0 0
11/04/2023
5.91
 5,900 6.01 6.01 5.91 0 0 0
10/04/2023
6.01
 3,300 6.20 6.20 6.01 0 0 0
07/04/2023
6.20
 2,800 6.10 6.20 6.20 0 0 0
06/04/2023
6.10
 5,700 6.10 6.30 6.10 0 0 0
05/04/2023
6.10
 1,500 6.20 6.20 6.01 0 0 0
04/04/2023
6.20
 10,000 6.01 6.20 5.81 0 0 0
03/04/2023
6.01
 4,000 5.91 6.01 6.01 0 0 0
31/03/2023
5.91
 300 6.01 6.01 5.81 0 0 0
30/03/2023
6.01
 7,300 6.01 6.30 6.01 0 0 0
29/03/2023
6.01
 2,700 6.10 6.10 5.81 0 0 0
28/03/2023
6.10
 1,000 6.10 6.30 6.10 0 0 0
27/03/2023
6.10
 10,700 6.30 6.30 5.43 0 0 0
24/03/2023
6.30
 5,400 5.91 6.30 5.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |