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

11.50
0.10
(0.88%)
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
(2026-08-18) 		-0.30 -2.56% 1,299,500 0 0
11.40
17.30
11.50
2 tháng
(2026-07-20) 		-1.98 -14.83% 3,528,400 0 0
11.40
17.30
11.50
3 tháng
(2026-06-19) 		-1.75 -13.33% 4,265,600 0 0
11.40
17.30
11.50
6 tháng
(2026-03-23) 		-0.14 -1.20% 8,301,000 0 0
8.85
17.30
11.50
12 tháng
(2025-09-22) 		1.17 11.43% 32,905,400 -200 -0.0
8.85
17.30
11.50
24 tháng
(2024-09-27) 		2.30 25.34% 79,490,098 -2,336 -0.0
7.38
17.30
11.50
36 tháng
(2023-10-03) 		2.87 33.63% 93,080,836 -82,687 -1.3
6.25
17.30
11.50
60 tháng
(2021-10-13) 		-2.76 -19.50% 121,626,293 -310,998 -3.1
5.53
18.01
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
8.86
 53,400 8.59 8.86 8.59 0 0 0
23/08/2023
8.59
 49,943 8.80 8.86 8.59 0 0 0
22/08/2023
8.80
 50,502 8.86 8.97 8.59 0 0 0
21/08/2023
8.86
 43,300 9.13 9.13 8.69 0 0 0
18/08/2023
9.13
 111,907 9.84 9.84 8.91 0 0 0
17/08/2023
9.89
 22,410 10.16 10.16 9.84 0 0 0
16/08/2023
9.84
 46,400 9.78 10.00 9.78 0 0 0
15/08/2023
9.78
 16,349 10.11 10.11 9.78 0 0 0
14/08/2023
9.89
 56,182 9.94 10.27 9.89 0 0 0
11/08/2023
9.94
 12,802 9.94 10.11 9.84 0 0 0
10/08/2023
9.94
 19,172 9.89 10.11 9.89 0 0 0
09/08/2023
9.89
 22,000 9.94 10.16 9.89 0 0 0
08/08/2023
9.94
 24,900 10.05 10.16 9.89 0 0 0
07/08/2023
10.05
 96,929 10.32 10.32 9.78 0 0 0
04/08/2023
10.22
 22,106 10.16 10.32 9.78 0 0 0
03/08/2023
10.27
 28,401 10.32 10.38 10.05 0 0 0
02/08/2023
10.16
 17,542 10.00 10.27 9.89 0 0 0
01/08/2023
10.00
 26,716 10.00 10.11 10.00 0 0 0
31/07/2023
10.16
 62,300 10.27 10.27 9.78 0 0 0
28/07/2023
10.27
 31,446 10.16 10.32 10.11 0 0 0
27/07/2023
10.22
 36,100 10.43 10.49 10.22 0 0 0
26/07/2023
10.22
 33,900 10.27 10.32 10.22 0 0 0
25/07/2023
10.27
 23,837 10.32 10.49 10.16 0 0 0
24/07/2023
10.32
 73,510 10.38 10.38 10.11 0 0 0
21/07/2023
10.32
 96,409 10.49 10.60 10.22 0 0 0
20/07/2023
10.49
 30,323 10.38 10.49 10.22 0 0 0
19/07/2023
10.38
 44,701 10.76 10.76 10.32 0 0 0
18/07/2023
10.65
 27,842 10.54 10.81 10.49 0 0 0
17/07/2023
10.54
 60,510 10.76 10.76 10.38 0 0 0
14/07/2023
10.76
 43,111 10.54 10.76 10.32 0 180 -0.0
13/07/2023
10.65
 24,260 10.76 10.76 10.54 0 0 0
12/07/2023
10.76
 167,795 9.67 10.76 9.67 0 0 0
11/07/2023
9.78
 59,790 9.67 10.05 9.51 0 0 0
10/07/2023
8.64
 14,100 8.59 8.64 8.59 0 7,000 -0.1
07/07/2023
9.84
 31,060 9.67 9.84 9.56 0 0 0
06/07/2023
9.67
 46,630 9.73 9.73 9.56 0 0 0
05/07/2023
9.73
 67,291 9.51 9.73 9.40 0 31 -0.0
04/07/2023
9.45
 24,320 9.40 9.45 9.40 0 0 0
03/07/2023
9.40
 28,540 9.40 9.51 9.35 0 0 0
30/06/2023
6.25
 79,700 6.30 6.36 6.19 0 0 0
29/06/2023
9.24
 20,310 9.35 9.35 9.07 0 0 0
28/06/2023
9.29
 34,400 9.35 9.35 9.18 0 0 0
27/06/2023
9.35
 17,000 9.56 9.56 9.18 0 0 0
26/06/2023
9.29
 119,300 9.24 9.29 8.97 0 0 0
23/06/2023
9.24
 66,800 9.51 9.51 9.13 0 0 0
22/06/2023
9.18
 29,814 9.13 9.29 9.13 0 0 0
21/06/2023
9.13
 41,400 9.07 9.35 8.97 0 0 0
20/06/2023
6.25
 79,700 6.30 6.36 6.19 0 0 0
19/06/2023
9.07
 80,800 9.02 9.07 8.97 0 0 0
16/06/2023
9.02
 50,221 9.02 9.73 9.02 0 0 0
15/06/2023
9.02
 63,000 8.97 9.07 8.91 0 0 0
14/06/2023
8.97
 67,830 9.29 9.29 8.91 0 0 0
13/06/2023
6.25
 79,700 6.30 6.36 6.19 0 0 0
12/06/2023
9.13
 416,390 8.48 9.18 8.48 0 0 0
09/06/2023
8.42
 26,600 8.42 8.53 8.37 0 0 0
08/06/2023
8.31
 175,168 8.31 8.69 8.20 0 0 0
07/06/2023
8.26
 85,227 8.31 8.37 8.20 0 0 0
06/06/2023
8.31
 87,130 8.20 8.53 8.20 0 0 0
05/06/2023
8.20
 236,600 8.42 8.97 8.20 0 0 0
02/06/2023
8.42
 140,865 8.37 8.42 8.15 0 0 0
01/06/2023
8.31
 136,600 8.59 8.59 8.10 0 0 0
31/05/2023
8.53
 336,625 7.88 8.64 7.66 0 0 0
30/05/2023
7.88
 424,430 7.50 7.88 7.44 0 0 0
29/05/2023
7.39
 114,000 7.39 7.55 7.34 0 0 0
26/05/2023
7.39
 40,701 7.39 7.39 7.28 0 0 0
25/05/2023
7.34
 113,700 7.28 7.39 7.28 0 0 0
24/05/2023
7.23
 63,623 7.39 7.39 7.23 0 0 0
23/05/2023
7.34
 56,200 7.39 7.44 7.34 0 0 0
22/05/2023
7.34
 57,940 7.23 7.44 7.23 0 0 0
19/05/2023
7.23
 77,240 7.23 7.34 7.17 0 0 0
18/05/2023
7.28
 35,500 7.44 7.44 7.28 0 0 0
17/05/2023
7.34
 99,711 7.39 7.39 7.28 0 0 0
16/05/2023
7.34
 48,782 7.39 7.44 7.34 0 0 0
15/05/2023
7.39
 46,421 7.44 7.50 7.39 0 0 0
12/05/2023
7.44
 92,570 7.61 7.61 7.39 0 0 0
11/05/2023
7.61
 95,755 7.88 7.88 7.61 0 0 0
10/05/2023
7.66
 334,201 7.34 7.88 7.28 0 0 0
09/05/2023
7.34
 329,700 7.34 7.39 7.28 0 0 0
08/05/2023
7.34
 128,102 7.34 7.39 7.23 0 0 0
05/05/2023
7.28
 10,100 7.34 7.34 7.28 0 0 0
04/05/2023
7.34
 43,417 7.34 7.50 7.28 0 0 0
03/05/2023
7.50
 194,250 8.15 8.15 7.50 0 0 0
02/05/2023
8.97
 10,860 8.97 8.97 8.86 0 0 0
01/05/2023
9.29
 15,500 9.24 9.51 8.86 0 0 0
28/04/2023
7.28
 27,521 7.44 7.44 7.28 0 0 0
27/04/2023
7.39
 51,800 7.39 7.44 7.28 0 0 0
26/04/2023
7.39
 73,119 7.28 7.39 7.23 0 0 0
25/04/2023
7.28
 12,610 7.39 7.39 7.23 0 0 0
24/04/2023
7.39
 49,829 7.50 7.50 7.28 0 0 0
21/04/2023
7.28
 64,728 7.61 7.61 7.28 0 0 0
20/04/2023
7.39
 50,300 7.55 7.55 7.39 0 0 0
19/04/2023
7.50
 154,635 7.44 7.72 7.39 0 2,600 -0.0
18/04/2023
7.44
 55,800 7.44 7.50 7.34 0 0 0
17/04/2023
7.39
 38,201 7.34 7.50 7.17 0 0 0
14/04/2023
7.34
 43,900 7.44 7.44 7.23 0 0 0
13/04/2023
7.44
 42,922 7.39 7.50 7.34 0 0 0
12/04/2023
7.44
 115,100 7.61 7.61 7.28 0 0 0
11/04/2023
7.61
 75,533 8.04 8.04 7.44 0 0 0
10/04/2023
8.59
 7,112 8.53 8.64 8.53 0 0 0
07/04/2023
7.34
 165,418 7.44 7.44 7.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |