CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

19.50
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
(2025-11-05) 		1 5.26% 43,300 0 0
18
21
19.50
2 tháng
(2025-10-06) 		0 0% 72,800 0 0
18
21
19.50
3 tháng
(2025-09-08) 		1.70 9.29% 413,100 0 0
17.90
21
19.50
6 tháng
(2025-06-09) 		5.24 35.50% 2,000,700 0 0
12.99
21
19.50
12 tháng
(2024-12-10) 		7.60 61.30% 2,780,866 -13,500 -0.2
10.82
21
19.50
24 tháng
(2023-12-19) 		13.90 227.65% 9,279,752 -13,500 -0.2
6.10
21
19.50
36 tháng
(2022-12-21) 		12.54 168.08% 13,971,254 -13,500 -0.2
5.52
21
19.50
60 tháng
(2020-12-31) 		13.24 195.78% 37,172,472 -19,900 -0.3
5.52
21
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
9.59
 0 9.69 9.59 9.69 0 0 0
15/09/2022
9.69
 5,300 9.59 9.69 9.50 0 0 0
14/09/2022
9.59
 2,700 9.59 9.59 9.50 0 0 0
13/09/2022
9.59
 2,210 8.72 9.69 9.59 0 0 0
12/09/2022
8.72
 2,400 9.59 9.59 8.72 0 0 0
09/09/2022
9.59
 0 9.59 9.59 9.59 0 0 0
08/09/2022
9.59
 0 9.59 9.59 9.59 0 0 0
07/09/2022
9.59
 0 9.59 9.59 9.59 0 0 0
06/09/2022
9.59
 0 9.50 9.59 9.59 0 0 0
05/09/2022
9.50
 20,800 9.69 9.79 9.50 0 0 0
31/08/2022
9.69
 8,300 9.69 9.79 9.59 0 0 0
30/08/2022
9.69
 18,300 9.69 9.69 9.69 0 0 0
29/08/2022
9.69
 0 9.69 9.69 9.69 0 0 0
26/08/2022
9.69
 0 9.69 9.69 9.69 0 0 0
25/08/2022
9.69
 21,000 9.50 9.69 9.59 0 0 0
24/08/2022
9.50
 8,500 9.69 9.69 9.50 0 0 0
23/08/2022
9.69
 25,400 9.59 9.69 9.50 0 0 0
22/08/2022
9.59
 7,700 9.30 9.59 9.59 0 0 0
19/08/2022
9.30
 300 9.20 9.30 9.30 0 0 0
18/08/2022
9.20
 6,000 9.59 9.59 9.20 0 0 0
17/08/2022
9.59
 3,500 9.59 9.59 9.59 0 0 0
16/08/2022
9.59
 0 9.30 9.59 9.59 0 0 0
15/08/2022
9.30
 600 9.50 9.69 9.30 0 0 0
12/08/2022
9.50
 0 9.30 9.50 9.50 0 0 0
11/08/2022
9.30
 9,621 9.30 9.69 9.30 0 0 0
10/08/2022
9.30
 14,200 9.98 9.98 9.30 0 0 0
09/08/2022
9.98
 7,000 9.98 9.98 9.50 0 0 0
08/08/2022
9.98
 7,300 9.98 9.98 9.30 0 0 0
05/08/2022
9.98
 200 9.69 9.98 9.98 0 0 0
04/08/2022
9.69
 41,100 9.79 9.98 9.59 0 0 0
03/08/2022
9.79
 6,880 10.46 10.46 9.79 0 0 0
02/08/2022
10.46
 1,600 9.79 10.56 9.69 0 0 0
01/08/2022
9.79
 4,700 9.30 10.46 9.69 0 0 0
29/07/2022
9.30
 4,800 10.56 10.56 9.30 0 0 0
28/07/2022
10.56
 0 10.56 10.56 10.56 0 0 0
27/07/2022
10.56
 0 10.46 10.56 10.56 0 0 0
26/07/2022
10.46
 16,300 10.66 11.05 9.69 0 0 0
25/07/2022
10.66
 0 10.66 10.66 10.66 0 0 0
22/07/2022
10.66
 0 10.66 10.66 10.66 0 0 0
21/07/2022
10.66
 1,400 10.66 10.66 10.66 0 0 0
20/07/2022
10.66
 3,150 10.37 11.05 10.66 0 0 0
19/07/2022
10.37
 6,300 10.17 10.37 10.17 0 0 0
18/07/2022
10.17
 7,200 9.69 10.75 10.17 0 0 0
15/07/2022
9.69
 7,700 10.66 10.66 9.69 0 0 0
14/07/2022
10.66
 3,700 10.56 12.01 10.17 0 0 0
13/07/2022
10.56
 2,600 10.66 10.66 10.56 0 0 0
12/07/2022
10.66
 10,100 9.88 10.66 9.40 0 0 0
11/07/2022
9.88
 13,000 9.69 9.88 9.69 0 0 0
08/07/2022
9.69
 5,300 9.50 10.85 9.69 0 0 0
07/07/2022
9.50
 3,100 9.40 9.69 9.30 0 0 0
06/07/2022
9.40
 5,700 9.69 9.69 9.40 0 0 0
05/07/2022
9.69
 3,000 9.79 9.79 9.69 0 0 0
04/07/2022
9.79
 2,900 9.69 9.79 9.69 0 0 0
01/07/2022
9.69
 5,200 9.79 9.79 9.69 0 0 0
30/06/2022
9.79
 1,400 9.88 9.88 9.79 0 0 0
29/06/2022
9.88
 4,400 9.79 9.88 9.79 0 0 0
28/06/2022
9.79
 44,800 10.85 10.85 9.69 0 0 0
27/06/2022
10.85
 0 10.85 10.85 10.85 0 0 0
24/06/2022
10.85
 100 9.88 10.85 10.85 0 0 0
23/06/2022
9.88
 3,000 9.79 9.88 9.69 0 0 0
22/06/2022
9.79
 5,700 9.69 9.79 9.69 0 0 0
21/06/2022
9.69
 33,300 10.37 10.37 9.69 0 0 0
20/06/2022
10.37
 0 10.17 10.37 10.37 0 0 0
17/06/2022
10.17
 4,600 10.66 10.66 10.17 0 0 0
16/06/2022
10.66
 17,000 10.85 10.85 10.66 0 0 0
15/06/2022
10.85
 0 10.85 10.85 10.85 0 0 0
14/06/2022
10.85
 2,000 10.85 10.85 10.85 0 0 0
13/06/2022
10.85
 1,400 10.85 10.85 10.85 0 0 0
10/06/2022
10.85
 13,900 11.43 11.43 10.85 0 0 0
09/06/2022
11.43
 1,400 10.85 11.63 10.85 0 0 0
08/06/2022
10.85
 18,400 11.14 11.14 10.85 0 0 0
07/06/2022
11.14
 5,500 11.14 11.14 10.75 0 0 0
06/06/2022
11.14
 400 11.43 11.43 11.14 0 0 0
03/06/2022
11.43
 50,700 11.05 11.53 11.43 0 0 0
02/06/2022
11.05
 15,500 10.95 11.05 10.85 0 0 0
01/06/2022
10.95
 28,400 10.66 11.14 10.85 0 0 0
31/05/2022
10.66
 24,700 11.43 11.43 10.56 0 0 0
30/05/2022
11.43
 6,500 11.14 11.53 10.66 0 0 0
27/05/2022
11.14
 5,900 11.24 11.24 11.05 0 0 0
26/05/2022
11.24
 19,300 11.24 11.24 11.24 0 0 0
25/05/2022
11.24
 8,000 11.05 11.24 11.05 0 0 0
24/05/2022
11.05
 9,100 11.14 11.14 11.05 0 0 0
23/05/2022
11.14
 11,500 11.14 11.14 10.08 0 0 0
20/05/2022
11.14
 9,450 11.43 11.43 11.14 0 0 0
19/05/2022
11.43
 21,500 11.24 11.53 10.95 0 0 0
18/05/2022
11.24
 4,900 11.53 11.72 11.14 0 0 0
17/05/2022
11.53
 11,600 11.24 11.53 10.85 0 0 0
16/05/2022
11.24
 25,100 11.92 11.92 10.85 0 0 0
13/05/2022
11.92
 11,000 11.82 12.01 11.24 0 0 0
12/05/2022
11.82
 84,100 12.11 12.31 11.82 0 0 0
11/05/2022
12.11
 47,921 12.01 12.21 11.43 0 0 0
10/05/2022
12.01
 26,600 12.11 12.11 11.14 0 0 0
09/05/2022
12.11
 55,100 12.21 12.50 11.53 0 0 0
06/05/2022
12.21
 37,200 12.11 12.50 11.82 0 0 0
05/05/2022
12.11
 83,900 11.82 12.98 12.11 0 0 0
04/05/2022
11.82
 160,400 11.43 12.11 11.14 0 0 0
29/04/2022
11.43
 48,500 11.43 11.43 10.95 0 0 0
28/04/2022
11.43
 75,600 11.43 11.43 10.85 0 0 0
27/04/2022
11.43
 1,400 11.43 11.43 10.17 0 0 0
26/04/2022
11.43
 302,800 9.69 11.63 10.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |