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

16.70
0.20
(1.21%)
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) 		0.90 5.77% 5,069,400 0 0
15.40
16.90
16.70
2 tháng
(2025-10-06) 		3 22.22% 9,112,300 0 0
13.30
16.90
16.70
3 tháng
(2025-09-08) 		3.40 25.95% 10,931,100 -200 -0.0
13.10
16.90
16.70
6 tháng
(2025-06-09) 		4.60 38.66% 24,013,300 -200 -0.0
11.60
16.90
16.70
12 tháng
(2024-12-10) 		4.58 38.45% 52,812,952 -4,736 -0.1
9.60
16.90
16.70
24 tháng
(2023-12-18) 		5.20 45.99% 65,523,983 -4,767 -0.1
9.60
16.90
16.70
36 tháng
(2022-12-21) 		5.28 47.04% 78,393,438 -373,398 -6.2
9.39
16.90
16.70
60 tháng
(2020-12-31) 		9.35 130.73% 116,298,841 -100,566 1.7
7.10
23.41
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
11.94
 28,704 12.35 12.46 11.89 0 0 0
22/09/2022
12.35
 7,300 12.35 12.35 11.94 0 0 0
21/09/2022
12.35
 4,428 12.40 12.87 11.89 0 0 0
20/09/2022
12.40
 10,400 12.30 12.87 12.15 0 0 0
19/09/2022
12.30
 5,000 12.56 12.56 11.89 0 0 0
16/09/2022
12.56
 8,952 12.82 12.82 12.25 0 0 0
15/09/2022
12.82
 2,500 12.82 13.13 12.82 0 0 0
14/09/2022
12.82
 700 12.87 12.87 12.77 0 0 0
13/09/2022
12.87
 7,100 12.82 13.75 12.71 0 0 0
12/09/2022
12.82
 32,410 12.51 13.08 12.56 0 0 0
09/09/2022
12.51
 15,500 12.66 12.87 12.40 0 0 0
08/09/2022
12.66
 23,800 12.77 12.77 12.35 0 0 0
07/09/2022
12.77
 9,500 12.97 13.18 12.66 0 0 0
06/09/2022
12.97
 11,300 13.34 13.34 12.82 0 0 0
05/09/2022
13.34
 4,200 12.97 13.65 12.66 0 0 0
31/08/2022
12.97
 7,303 12.87 13.34 12.97 0 0 0
30/08/2022
12.87
 31,300 13.18 13.44 12.87 0 0 0
29/08/2022
13.18
 19,800 13.18 13.18 12.40 0 0 0
26/08/2022
13.18
 31,910 13.03 13.80 12.82 0 0 0
25/08/2022
13.03
 29,200 12.82 13.18 12.82 0 0 0
24/08/2022
12.82
 32,300 12.56 13.08 12.56 0 0 0
23/08/2022
12.56
 14,100 12.61 13.18 11.99 0 0 0
22/08/2022
12.61
 5,400 12.61 12.82 12.56 0 0 0
19/08/2022
12.61
 27,400 12.87 12.92 12.40 0 0 0
18/08/2022
12.87
 14,900 12.87 12.92 12.15 0 0 0
17/08/2022
12.87
 37,000 12.92 13.18 12.66 0 0 0
16/08/2022
12.92
 9,100 13.18 13.18 12.87 0 0 0
15/08/2022
13.18
 44,000 12.40 13.18 12.40 0 0 0
12/08/2022
12.40
 15,500 12.04 12.61 11.94 0 0 0
11/08/2022
12.04
 30,400 12.20 12.82 11.89 0 0 0
10/08/2022
12.20
 8,100 12.61 13.08 12.20 0 0 0
09/08/2022
12.61
 16,200 11.84 12.92 12.04 0 0 0
08/08/2022
11.84
 13,100 11.99 12.09 11.84 0 0 0
05/08/2022
11.99
 18,404 11.99 12.30 11.78 0 0 0
04/08/2022
11.99
 10,500 11.84 12.09 11.84 0 0 0
03/08/2022
11.84
 4,400 11.89 11.89 11.53 0 0 0
02/08/2022
11.89
 22,800 11.89 12.15 11.47 0 0 0
01/08/2022
11.89
 9,100 11.89 13.08 11.47 0 2,900 -0.1
29/07/2022
11.89
 14,500 11.89 11.89 10.96 0 400 -0.0
28/07/2022
11.89
 6,300 11.89 12.09 11.47 0 0 0
27/07/2022
11.89
 9,702 12.30 12.30 11.42 0 0 0
26/07/2022
12.30
 3,601 12.30 13.44 11.63 0 0 0
25/07/2022
12.30
 405 12.09 13.28 12.30 0 0 0
22/07/2022
12.09
 6,000 12.15 12.30 11.68 0 1,600 -0.0
21/07/2022
12.15
 9,900 12.35 12.40 11.89 0 0 0
20/07/2022
12.35
 9,910 11.84 12.35 11.99 0 0 0
19/07/2022
11.84
 7,700 11.89 11.89 11.84 0 0 0
18/07/2022
11.89
 10,301 11.89 11.89 11.47 0 0 0
15/07/2022
11.89
 3,105 11.94 12.61 11.42 0 0 0
14/07/2022
11.94
 13,200 12.04 12.04 11.37 0 0 0
13/07/2022
12.04
 400 11.58 12.25 12.04 0 0 0
12/07/2022
11.58
 1,300 11.22 11.58 11.06 0 0 0
11/07/2022
11.22
 20,700 11.63 12.09 11.06 0 0 0
08/07/2022
11.63
 5,900 11.01 11.78 10.96 0 0 0
07/07/2022
11.01
 1,800 11.16 11.16 10.85 0 0 0
06/07/2022
11.16
 1,800 11.06 11.84 10.80 0 0 0
05/07/2022
11.06
 32,100 11.37 11.37 11.06 0 0 0
04/07/2022
11.37
 9,000 11.27 11.37 11.06 0 0 0
01/07/2022
11.27
 9,100 11.32 11.37 10.96 0 0 0
30/06/2022
11.32
 10,900 11.37 11.58 11.32 0 0 0
29/06/2022
11.37
 8,408 11.78 11.89 11.37 0 0 0
28/06/2022
11.78
 38,500 11.53 11.99 11.47 0 23,000 -0.5
27/06/2022
11.53
 6,104 11.47 12.04 11.37 0 5,500 -0.1
24/06/2022
11.47
 34,400 11.27 12.15 11.37 0 19,500 -0.4
23/06/2022
11.27
 12,203 11.11 11.78 10.96 0 9,300 -0.2
22/06/2022
11.11
 17,500 10.91 11.78 10.85 0 0 0
21/06/2022
10.91
 77,704 11.27 11.58 10.91 0 0 0
20/06/2022
11.27
 56,500 12.40 13.39 11.27 0 0 0
17/06/2022
12.40
 28,400 12.97 12.97 11.94 0 0 0
16/06/2022
12.97
 12,400 12.40 13.39 12.66 0 0 0
15/06/2022
12.40
 95,500 12.71 12.87 11.89 0 0 0
14/06/2022
12.71
 98,200 13.39 13.39 12.56 0 0 0
13/06/2022
13.39
 70,201 14.58 14.58 13.39 0 0 0
10/06/2022
14.58
 31,500 15.14 15.14 14.58 0 0 0
09/06/2022
15.14
 158,400 15.25 15.25 14.73 0 56,000 -1.6
08/06/2022
15.25
 44,401 14.63 15.40 14.94 0 0 0
07/06/2022
14.63
 86,900 15.66 15.66 14.52 0 0 0
06/06/2022
15.66
 39,100 15.97 15.97 15.51 0 0 0
03/06/2022
15.97
 35,500 16.07 16.44 14.99 0 4,700 -0.1
02/06/2022
16.07
 112,702 15.09 16.07 15.04 0 10,300 -0.3
01/06/2022
15.09
 24,800 15.09 15.09 14.99 0 0 0
31/05/2022
15.09
 25,400 15.35 15.45 15.09 0 0 0
30/05/2022
15.35
 25,443 15.35 15.51 14.99 0 0 0
27/05/2022
15.35
 57,400 15.14 15.82 14.94 0 0 0
26/05/2022
15.14
 11,002 15.14 15.14 14.89 0 0 0
25/05/2022
15.14
 82,800 14.52 15.97 14.52 0 71,400 -2.0
24/05/2022
14.52
 40,500 14.52 14.99 14.37 0 12,700 -0.4
23/05/2022
14.52
 13,001 14.94 15.97 14.52 0 0 0
20/05/2022
14.94
 25,700 16.02 16.54 14.73 0 0 0
19/05/2022
16.02
 80,600 14.78 16.02 13.90 0 0 0
18/05/2022
14.78
 12,500 14.68 15.09 14.21 0 0 0
17/05/2022
14.68
 30,300 13.39 14.68 13.18 0 0 0
16/05/2022
13.39
 54,700 13.49 14.73 12.40 0 0 0
13/05/2022
13.49
 127,958 14.94 15.09 13.49 0 0 0
12/05/2022
14.94
 96,200 16.54 16.54 14.94 0 15,800 -0.5
11/05/2022
16.54
 37,600 16.80 16.80 16.13 0 24,900 -0.8
10/05/2022
16.80
 17,401 16.13 17.00 15.61 0 0 0
09/05/2022
16.13
 104,100 17.88 17.88 16.13 0 0 0
06/05/2022
17.88
 25,000 18.87 18.87 17.42 0 0 0
05/05/2022
18.87
 28,903 18.76 19.23 18.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |