CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

18.40
0.20
(1.10%)
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
(2026-02-23) 		-1.20 -6% 36,600 0 0
16.80
20
18.40
2 tháng
(2026-01-19) 		0.40 2.17% 43,100 0 0
16.80
20
18.40
3 tháng
(2025-12-18) 		-0.70 -3.59% 177,900 0 0
16.80
20
18.40
6 tháng
(2025-09-19) 		0.80 4.44% 539,700 0 0
16.80
21
18.40
12 tháng
(2025-03-24) 		4.04 27.37% 2,434,100 -13,500 -0.2
12.30
21
18.40
24 tháng
(2024-03-28) 		9.98 113.22% 6,089,818 -31,200 -0.4
7.75
21
18.40
36 tháng
(2023-04-03) 		12.79 212.96% 13,591,654 -13,500 -0.2
5.52
21
18.40
60 tháng
(2021-04-13) 		10.85 136.49% 35,373,011 -5,300 -0.2
5.52
21
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/03/2023
5.91
 0 5.91 5.91 5.91 0 0 0
22/03/2023
5.91
 2,300 6.10 6.20 5.91 0 0 0
21/03/2023
6.10
 44,800 5.62 6.10 5.81 0 0 0
20/03/2023
5.62
 24,100 5.52 5.81 5.33 0 0 0
17/03/2023
5.52
 14,300 5.62 5.81 5.33 0 0 0
16/03/2023
5.62
 8,000 5.62 5.81 5.33 0 0 0
15/03/2023
5.62
 12,400 5.62 5.72 5.62 0 0 0
14/03/2023
5.62
 23,800 5.81 6.10 5.62 0 0 0
13/03/2023
5.81
 12,600 6.01 6.10 5.81 0 0 0
10/03/2023
6.01
 24,200 6.01 6.01 5.72 0 0 0
09/03/2023
6.01
 29,800 6.10 6.20 6.01 0 0 0
08/03/2023
6.10
 39,300 6.69 6.69 6.01 0 0 0
07/03/2023
6.69
 17,000 6.10 6.69 6.01 0 0 0
06/03/2023
6.10
 19,700 6.20 6.30 6.10 0 0 0
03/03/2023
6.20
 84,700 6.10 6.39 5.52 0 0 0
02/03/2023
6.10
 87,200 6.10 6.49 6.01 0 0 0
01/03/2023
6.10
 66,300 6.10 6.69 6.10 0 0 0
28/02/2023
6.10
 87,900 7.17 7.17 6.10 0 0 0
27/02/2023
7.17
 100 6.59 7.17 7.17 0 0 0
24/02/2023
6.59
 10,100 6.59 6.59 6.49 0 0 0
23/02/2023
6.59
 0 6.39 6.59 6.59 0 0 0
22/02/2023
6.39
 600 6.78 7.65 6.39 0 0 0
21/02/2023
6.78
 0 6.78 6.78 6.78 0 0 0
20/02/2023
6.78
 0 6.78 6.78 6.78 0 0 0
17/02/2023
6.78
 0 6.88 6.78 6.88 0 0 0
16/02/2023
6.88
 1,700 7.85 7.85 6.78 0 0 0
15/02/2023
7.85
 3,600 9.20 9.20 7.85 0 0 0
14/02/2023
9.20
 0 9.20 9.20 9.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |