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)
19/12/2022
7.46
 1,200 7.36 7.46 7.46 0 0 0
16/12/2022
7.36
 2,000 7.07 7.36 7.36 0 0 0
15/12/2022
7.07
 2,000 7.46 7.46 7.07 0 0 0
14/12/2022
7.46
 10,000 7.07 7.46 7.17 0 0 0
13/12/2022
7.07
 400 8.24 8.24 7.07 0 0 0
12/12/2022
8.24
 0 8.24 8.24 8.24 0 0 0
09/12/2022
8.24
 100 8.33 8.33 8.24 0 0 0
08/12/2022
8.33
 8,100 8.82 8.82 7.56 0 0 0
07/12/2022
8.82
 0 8.53 8.82 8.53 0 0 0
06/12/2022
8.53
 4,000 8.53 9.40 7.17 0 0 0
05/12/2022
8.53
 3,800 7.56 8.53 7.56 0 0 0
02/12/2022
7.56
 500 7.56 7.65 7.56 0 0 0
01/12/2022
7.56
 100 7.56 7.56 7.56 0 0 0
30/11/2022
7.56
 2,200 7.56 7.56 7.56 0 0 0
29/11/2022
7.56
 300 8.43 8.43 7.56 0 0 0
28/11/2022
8.43
 1,900 7.46 8.43 7.46 0 0 0
25/11/2022
7.46
 4,600 7.27 7.95 7.46 0 0 0
24/11/2022
7.27
 100 7.46 7.46 7.27 0 0 0
23/11/2022
7.46
 0 7.46 7.46 7.46 0 0 0
22/11/2022
7.46
 100 7.46 7.46 7.46 0 0 0
21/11/2022
7.46
 1,500 7.65 7.65 6.59 0 0 0
18/11/2022
7.65
 1,000 6.69 7.65 7.65 0 0 0
17/11/2022
6.69
 3,100 5.81 6.69 6.69 0 0 0
16/11/2022
5.81
 3,000 6.78 6.78 5.81 0 0 0
15/11/2022
6.78
 1,300 7.56 7.56 6.78 0 0 0
14/11/2022
7.56
 0 6.59 7.56 6.59 0 0 0
11/11/2022
6.59
 1,400 7.75 8.14 6.59 0 0 0
10/11/2022
7.75
 600 8.62 8.62 7.75 0 0 0
09/11/2022
8.62
 700 7.65 8.62 7.56 0 0 0
08/11/2022
7.65
 0 7.65 7.65 7.65 0 0 0
07/11/2022
7.65
 1,700 8.91 8.91 7.65 0 0 0
04/11/2022
8.91
 0 8.91 8.91 8.91 0 0 0
03/11/2022
8.91
 1,000 9.11 9.11 8.91 0 0 0
02/11/2022
9.11
 3,800 8.33 9.11 9.11 0 0 0
01/11/2022
8.33
 3,700 7.07 8.33 8.33 0 0 0
31/10/2022
7.07
 6,500 7.27 7.36 7.07 0 0 0
28/10/2022
7.27
 0 7.56 7.27 7.56 0 0 0
27/10/2022
7.56
 2,300 7.65 7.65 6.88 0 0 0
26/10/2022
7.65
 1,000 6.88 7.65 7.65 0 0 0
25/10/2022
6.88
 1,900 6.88 6.88 6.59 0 0 0
24/10/2022
6.88
 900 7.95 7.95 6.88 0 0 0
21/10/2022
7.95
 0 8.72 7.95 8.72 0 0 0
20/10/2022
8.72
 1,100 8.72 8.72 7.85 0 0 0
19/10/2022
8.72
 5,600 7.56 8.82 7.75 0 0 0
18/10/2022
7.56
 3,000 7.27 8.14 7.56 0 0 0
17/10/2022
7.27
 1,000 7.85 7.85 7.27 0 0 0
14/10/2022
7.85
 389,000 8.53 8.53 7.17 0 0 0
13/10/2022
8.53
 6,500 8.62 8.62 7.46 0 0 0
12/10/2022
8.62
 0 8.62 8.62 8.62 0 0 0
11/10/2022
8.62
 0 8.62 8.62 8.62 0 0 0
10/10/2022
8.62
 100 8.72 8.72 8.62 0 0 0
07/10/2022
8.72
 4,400 8.24 8.72 7.27 0 0 0
06/10/2022
8.24
 200 8.82 8.82 8.24 0 0 0
05/10/2022
8.82
 0 7.75 8.82 7.75 0 0 0
04/10/2022
7.75
 6,301 7.75 8.82 7.75 0 0 0
03/10/2022
7.75
 3,700 8.33 8.33 7.75 0 0 0
30/09/2022
8.33
 1,900 8.43 8.43 8.33 0 0 0
29/09/2022
8.43
 0 8.33 8.43 8.33 0 0 0
28/09/2022
8.33
 400 8.53 8.53 8.33 0 0 0
27/09/2022
8.53
 200 9.69 9.69 8.53 0 0 0
26/09/2022
9.69
 2,700 9.11 9.69 9.01 0 0 0
23/09/2022
9.11
 400 9.30 9.30 9.11 0 0 0
22/09/2022
9.30
 100 9.40 9.40 9.30 0 0 0
21/09/2022
9.40
 700 8.53 9.59 9.30 0 0 0
20/09/2022
8.53
 19,600 9.59 9.59 8.53 0 0 0
19/09/2022
9.59
 0 9.59 9.59 9.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |