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

16.10
-0.10
(-0.62%)
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) 		-0.60 -3.57% 3,586,400 0 0
15.30
19.20
16.10
2 tháng
(2026-01-12) 		0.20 1.25% 8,702,700 0 0
15.30
19.20
16.10
3 tháng
(2025-12-15) 		1.40 9.46% 11,229,000 0 0
14.80
19.20
16.10
6 tháng
(2025-09-15) 		2.50 18.25% 23,691,300 -200 -0.0
13.30
19.20
16.10
12 tháng
(2025-03-18) 		3.50 27.56% 45,355,100 -200 -0.0
9.60
19.20
16.10
24 tháng
(2024-03-25) 		3.26 25.18% 75,428,370 -4,761 -0.1
9.60
19.20
16.10
36 tháng
(2023-03-29) 		6.73 71.15% 90,421,831 -366,898 -6.1
9.39
19.20
16.10
60 tháng
(2021-04-08) 		6.31 63.88% 123,329,973 -158,998 0.6
7.18
23.41
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
11.22
 54,800 11.09 11.36 10.48 0 0 0
20/12/2022
11.09
 25,600 10.55 11.42 10.28 0 0 0
19/12/2022
10.55
 41,668 9.61 10.55 9.94 0 0 0
16/12/2022
9.61
 20,233 9.88 9.94 9.47 0 0 0
15/12/2022
9.88
 16,500 9.68 9.94 9.61 0 0 0
14/12/2022
9.68
 25,500 9.34 9.74 9.34 0 0 0
13/12/2022
9.34
 200 9.41 9.41 9.34 0 0 0
12/12/2022
9.41
 26,800 9.41 9.41 8.94 0 0 0
09/12/2022
9.41
 2,600 9.41 9.54 9.41 0 0 0
08/12/2022
9.41
 28,300 9.41 9.41 8.94 0 0 0
07/12/2022
9.41
 4,800 9.54 9.61 8.94 0 0 0
06/12/2022
9.54
 4,210 9.54 9.74 9.14 0 0 0
05/12/2022
9.54
 33,700 9.47 10.08 9.47 0 0 0
02/12/2022
9.47
 21,310 9.27 9.74 8.87 0 0 0
01/12/2022
9.27
 21,700 8.80 9.34 8.74 0 0 0
30/11/2022
8.80
 12,200 8.80 9.21 8.74 0 0 0
29/11/2022
8.80
 5,200 8.53 9.21 8.53 0 0 0
28/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
28/11/2022
8.53
 17,210 7.81 8.53 8.06 0 0 0
25/11/2022
7.80
 102,930 7.75 8.01 7.75 0 1,500 -0.0
24/11/2022
7.75
 8,120 8.01 8.01 7.49 0 0 0
23/11/2022
8.01
 16,320 8.01 8.01 7.49 0 0 0
22/11/2022
8.01
 3,400 7.86 8.37 7.91 0 0 0
21/11/2022
7.86
 37,400 7.75 8.42 7.75 0 0 0
18/11/2022
7.75
 21,200 7.86 7.86 7.24 0 0 0
17/11/2022
7.86
 4,400 7.86 8.58 7.86 0 0 0
16/11/2022
7.86
 18,402 7.18 7.86 6.87 0 0 0
15/11/2022
7.18
 29,300 7.75 7.75 7.08 0 0 0
14/11/2022
7.75
 19,200 7.75 8.42 7.13 0 0 0
11/11/2022
7.75
 33,700 8.58 8.58 7.75 0 0 0
10/11/2022
8.58
 34,900 8.48 8.94 7.65 0 0 0
09/11/2022
8.48
 4,100 8.42 8.48 8.11 0 0 0
08/11/2022
8.42
 10,000 8.22 8.79 7.44 0 0 0
07/11/2022
8.22
 14,100 8.99 8.99 8.22 0 0 0
04/11/2022
8.99
 7,400 9.05 9.05 8.63 0 0 0
03/11/2022
9.05
 4,600 8.99 9.05 8.94 0 0 0
02/11/2022
8.99
 2,200 9.56 9.82 8.89 0 0 0
01/11/2022
9.56
 902 9.30 9.56 8.58 0 0 0
31/10/2022
9.30
 8,500 10.34 11.27 9.30 0 0 0
28/10/2022
10.34
 2,000 9.72 10.65 9.30 0 0 0
27/10/2022
9.72
 5,600 8.84 9.72 8.06 0 0 0
26/10/2022
8.84
 47,431 9.82 9.82 8.84 0 0 0
25/10/2022
9.82
 1,250 9.77 9.82 8.84 0 0 0
24/10/2022
9.77
 35,800 9.92 10.08 8.94 0 0 0
21/10/2022
9.92
 23,900 11.01 11.01 9.92 0 0 0
20/10/2022
11.01
 1,610 11.11 11.11 10.44 0 0 0
19/10/2022
11.11
 8,200 11.11 11.27 11.06 0 0 0
18/10/2022
11.11
 2,600 11.06 11.84 11.06 0 0 0
17/10/2022
11.06
 13,529 11.06 11.06 10.60 0 0 0
14/10/2022
11.06
 7,411 10.65 11.06 10.34 0 0 0
13/10/2022
10.65
 3,000 10.75 10.75 10.23 0 0 0
12/10/2022
10.75
 4,300 10.80 11.37 10.23 0 0 0
11/10/2022
10.80
 47,100 11.22 11.22 10.13 0 0 0
10/10/2022
11.22
 5,000 10.85 11.37 10.23 0 0 0
07/10/2022
10.85
 21,252 11.11 11.11 10.44 0 0 0
06/10/2022
11.11
 4,900 11.68 11.84 11.11 0 0 0
05/10/2022
11.68
 2,700 11.32 11.68 10.75 0 0 0
04/10/2022
11.32
 4,218 10.85 11.32 10.44 0 0 0
03/10/2022
10.85
 12,911 11.63 12.61 10.85 0 0 0
30/09/2022
11.63
 14,504 11.78 11.78 11.16 0 0 0
29/09/2022
11.78
 600 11.84 11.84 11.47 0 0 0
28/09/2022
11.84
 4,100 11.47 11.89 11.42 0 0 0
27/09/2022
11.47
 1,600 11.42 11.89 11.42 0 0 0
26/09/2022
11.42
 6,100 11.94 11.94 11.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |