CTCP Đầu tư Dầu khí Sao Mai - Bến Đình (psb)

4.70
-0.10
(-2.08%)
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
(2025-12-29) 		-0.10 -2.04% 1,676,000 0 0
4.70
5.20
4.70
2 tháng
(2025-11-28) 		0.40 9.09% 2,001,300 0 0
4.30
5.20
4.70
3 tháng
(2025-10-29) 		0.50 11.63% 2,558,300 0 0
4.20
5.20
4.70
6 tháng
(2025-07-31) 		0.30 6.67% 6,299,300 -300 -0.0
4.20
5.20
4.70
12 tháng
(2025-02-03) 		-1 -17.24% 22,073,745 -300 -0.0
3.30
6.50
4.70
24 tháng
(2024-02-07) 		-1.40 -22.58% 69,852,855 -10,500 -0.1
3.30
10.50
4.70
36 tháng
(2023-02-13) 		-1.10 -18.64% 83,711,238 -300 -0.0
3.30
10.50
4.70
60 tháng
(2021-02-22) 		-2.10 -30.43% 89,685,731 1,000 -0.0
3.30
12.90
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
4.70
 43,100 5 5.50 4.70 0 0 0
26/01/2026
4.80
 91,600 5.60 5.60 4.60 0 0 0
23/01/2026
5
 97,400 5.10 5.10 4.90 0 0 0
22/01/2026
5
 35,700 5.70 5.70 5 0 0 0
21/01/2026
5
 55,800 5.10 5.10 5 0 0 0
20/01/2026
5.10
 146,500 5.50 5.50 5 0 0 0
19/01/2026
5.20
 53,400 5.10 5.20 5 0 0 0
16/01/2026
5.20
 274,000 5.10 5.40 5.10 0 0 0
15/01/2026
5
 50,000 5.50 5.50 4.90 0 0 0
14/01/2026
5.10
 205,800 5.20 5.60 4.70 0 0 0
13/01/2026
4.90
 29,200 5.60 5.60 4.80 0 0 0
12/01/2026
4.90
 49,800 4.90 4.90 4.80 0 0 0
09/01/2026
4.90
 27,900 4.90 4.90 4.80 0 0 0
08/01/2026
4.90
 28,700 5 5 4.80 0 0 0
07/01/2026
4.90
 71,200 5.60 5.60 4.80 0 0 0
06/01/2026
5
 62,600 5.10 5.60 4.70 0 0 0
05/01/2026
4.80
 81,400 4.80 5.60 4.80 0 0 0
31/12/2025
4.90
 167,000 5.60 5.60 4.80 0 0 0
30/12/2025
4.80
 22,000 4.90 5.50 4.70 0 0 0
29/12/2025
4.90
 126,000 5.20 5.20 4.60 0 0 0
26/12/2025
4.60
 56,900 4.80 4.80 4.50 0 0 0
25/12/2025
4.60
 72,100 4.70 4.70 4.50 0 0 0
24/12/2025
4.60
 12,700 5.20 5.20 4.50 0 0 0
23/12/2025
4.50
 5,800 5.10 5.10 4.50 0 0 0
22/12/2025
4.50
 41,100 4.50 5.30 4.40 0 0 0
19/12/2025
4.50
 700 5 5 4.50 0 0 0
18/12/2025
4.40
 2,000 5.10 5.10 4.40 0 0 0
17/12/2025
4.50
 2,500 4.70 4.70 4.50 0 0 0
16/12/2025
4.40
 700 4.80 5 4.40 0 0 0
15/12/2025
4.50
 1,700 4.60 4.60 4.30 0 0 0
12/12/2025
4.30
 20,400 5.10 5.10 4.30 0 0 0
11/12/2025
4.50
 1,800 4.70 4.70 4.40 0 0 0
10/12/2025
4.60
 13,600 4.60 4.60 4.30 0 0 0
09/12/2025
4.50
 16,300 4.60 4.60 4.30 0 0 0
08/12/2025
4.50
 30,500 4.40 4.50 4.30 0 0 0
05/12/2025
4.50
 7,000 4.50 4.50 4.40 0 0 0
04/12/2025
4.50
 7,400 4.50 4.50 4.40 0 0 0
03/12/2025
4.50
 13,300 4.50 4.50 4.30 0 0 0
02/12/2025
4.40
 10,300 4.50 4.50 4.30 0 0 0
01/12/2025
4.40
 3,200 4.40 4.40 4.30 0 0 0
28/11/2025
4.40
 5,300 4.30 4.40 4.30 0 0 0
27/11/2025
4.40
 51,100 4.20 4.40 4.20 0 0 0
26/11/2025
4.40
 1,700 4.30 4.40 4.30 0 0 0
25/11/2025
4.30
 21,000 4.40 4.40 4.30 0 0 0
24/11/2025
4.30
 22,700 4.30 4.40 4.30 0 0 0
21/11/2025
4.40
 13,100 4.30 4.40 4.30 0 0 0
20/11/2025
4.40
 2,900 4.30 4.40 4.30 0 0 0
19/11/2025
4.40
 13,500 4.30 4.40 4.30 0 0 0
18/11/2025
4.40
 17,400 4.30 4.40 4.30 0 0 0
17/11/2025
4.40
 8,500 4.40 4.40 4.30 0 0 0
14/11/2025
4.30
 14,100 4.30 4.40 4.30 0 0 0
13/11/2025
4.40
 12,800 4.30 4.40 4.30 0 0 0
12/11/2025
4.40
 3,300 4.20 4.40 4.20 0 0 0
11/11/2025
4.20
 29,500 4.30 4.40 4.20 0 0 0
10/11/2025
4.40
 5,700 4.30 4.40 4.30 0 0 0
07/11/2025
4.30
 10,100 4.40 4.40 4.30 0 0 0
06/11/2025
4.40
 24,300 4.50 4.50 4.30 0 0 0
05/11/2025
4.50
 85,400 4.60 4.60 4.40 0 0 0
04/11/2025
4.60
 102,500 4.20 4.60 4.20 0 0 0
03/11/2025
4.40
 39,600 4.40 4.40 4.20 0 0 0
31/10/2025
4.40
 40,800 4.30 4.40 4.30 0 0 0
30/10/2025
4.30
 19,600 4.30 4.40 4.20 0 0 0
29/10/2025
4.30
 17,400 4.30 4.30 4.20 0 0 0
28/10/2025
4.30
 7,300 4.30 4.30 4.30 0 0 0
27/10/2025
4.30
 5,300 4.30 4.30 4.30 0 0 0
24/10/2025
4.40
 14,500 4.40 4.40 4.30 0 0 0
23/10/2025
4.40
 7,700 4.40 4.40 4.40 0 0 0
22/10/2025
4.30
 1,900 4.20 4.40 4.20 0 0 0
21/10/2025
4.30
 28,000 4.30 4.40 4.20 0 0 0
20/10/2025
4.30
 49,900 4.30 4.50 4 0 0 0
17/10/2025
4.40
 46,200 4.50 4.50 4.40 0 0 0
16/10/2025
4.40
 1,900 4.40 4.40 4.40 0 0 0
15/10/2025
4.50
 9,600 4.50 4.50 4.40 0 0 0
14/10/2025
4.50
 18,200 4.60 4.60 4.50 0 0 0
13/10/2025
4.50
 65,500 4.50 4.60 4.50 0 0 0
10/10/2025
4.50
 59,800 4.50 4.50 4.50 0 0 0
09/10/2025
4.50
 9,700 4.40 4.50 4.40 0 0 0
08/10/2025
4.50
 14,500 4.40 4.50 4.40 0 0 0
07/10/2025
4.40
 93,400 4.50 4.50 4.40 0 0 0
06/10/2025
4.40
 66,500 4.40 4.50 4.40 0 0 0
03/10/2025
4.40
 49,200 4.50 4.50 4.40 0 0 0
02/10/2025
4.50
 64,200 4.50 4.50 4.40 0 0 0
01/10/2025
4.50
 38,900 4.50 4.50 4.50 0 0 0
30/09/2025
4.50
 42,900 4.60 4.60 4.50 0 0 0
29/09/2025
4.50
 27,800 4.60 4.60 4.50 0 0 0
26/09/2025
4.60
 84,100 4.70 4.70 4.60 0 0 0
25/09/2025
4.70
 32,200 4.70 4.70 4.60 0 0 0
24/09/2025
4.70
 45,200 4.50 4.70 4.50 0 0 0
23/09/2025
4.60
 19,000 4.60 4.60 4.50 0 0 0
22/09/2025
4.60
 10,900 4.60 4.60 4.60 0 0 0
19/09/2025
4.60
 22,300 4.50 4.60 4.50 0 0 0
18/09/2025
4.50
 21,600 4.60 4.60 4.50 0 0 0
17/09/2025
4.50
 27,100 4.60 4.60 4.50 0 0 0
16/09/2025
4.60
 14,600 4.70 4.70 4.50 0 0 0
15/09/2025
4.70
 30,400 4.60 4.70 4.60 0 0 0
12/09/2025
4.60
 4,900 4.60 4.60 4.50 0 0 0
11/09/2025
4.60
 58,200 4.50 4.60 4.40 0 0 0
10/09/2025
4.50
 53,300 4.50 4.50 4.50 0 0 0
09/09/2025
4.50
 19,300 4.50 4.60 4.50 0 0 0
08/09/2025
4.60
 88,900 4.50 4.60 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |