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

16.60
0.10
(0.61%)
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
(2025-11-04) 		0.50 3.12% 5,081,300 0 0
15.40
16.90
16.50
2 tháng
(2025-10-06) 		3 22.22% 8,986,100 0 0
13.30
16.90
16.50
3 tháng
(2025-09-05) 		2.60 18.71% 10,952,000 -200 -0.0
13.10
16.90
16.50
6 tháng
(2025-06-09) 		4.60 38.66% 23,887,100 -200 -0.0
11.60
16.90
16.50
12 tháng
(2024-12-09) 		4.68 39.54% 52,714,204 -4,736 -0.1
9.60
16.90
16.50
24 tháng
(2023-12-15) 		5.29 47.14% 65,412,983 -4,767 -0.1
9.60
16.90
16.50
36 tháng
(2022-12-20) 		5.41 48.83% 78,292,838 -373,398 -6.2
9.39
16.90
16.50
60 tháng
(2020-12-30) 		9.35 130.73% 116,191,762 -100,566 1.7
7.10
23.41
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
16.60
 132,900 16.50 16.80 16.30 0 0 0
04/12/2025
16.50
 126,200 16.50 16.70 16.30 0 0 0
03/12/2025
16.50
 325,400 16.30 16.90 16.30 0 0 0
02/12/2025
16.20
 190,200 16 16.20 15.90 0 0 0
01/12/2025
16
 170,000 15.80 16.20 15.60 0 0 0
28/11/2025
15.80
 114,700 15.70 15.90 15.40 0 0 0
27/11/2025
15.80
 26,100 16 16.30 15.70 0 0 0
26/11/2025
16
 139,400 15.40 16.70 15.30 0 0 0
25/11/2025
15.40
 126,300 15.60 15.90 15.40 0 0 0
24/11/2025
15.70
 162,300 15.90 16 15.60 0 0 0
21/11/2025
15.90
 264,600 16.20 16.20 15.50 0 0 0
20/11/2025
16.30
 155,000 16.80 16.90 16.20 0 0 0
19/11/2025
16.60
 364,300 16.90 17.30 16.50 0 0 0
18/11/2025
16.80
 466,200 16.50 17.40 16.50 0 0 0
17/11/2025
16.40
 336,900 16.10 16.70 16.10 0 0 0
14/11/2025
16.40
 183,300 16.40 16.50 15.80 0 0 0
13/11/2025
16.20
 251,500 16.20 16.70 15.80 0 0 0
12/11/2025
16.20
 252,800 16.40 16.60 15.60 0 0 0
11/11/2025
16.40
 314,100 16.90 16.90 15.60 0 0 0
10/11/2025
16.90
 310,600 16.90 18 16.90 0 0 0
07/11/2025
16.90
 511,100 15.80 17.30 15.70 0 0 0
06/11/2025
15.90
 128,600 15.60 16.30 15.60 0 0 0
05/11/2025
15.60
 149,800 16 16 15.50 0 0 0
04/11/2025
16
 138,100 15.40 16 15.40 0 0 0
03/11/2025
15.60
 292,100 15.30 16 15.10 0 0 0
31/10/2025
15.30
 129,200 15.70 16.20 15.10 0 0 0
30/10/2025
15.70
 649,500 15.50 16.60 15.40 0 0 0
29/10/2025
15.50
 333,700 14.70 15.80 14.70 0 0 0
28/10/2025
14.70
 224,100 14.80 15.10 14.60 0 0 0
27/10/2025
14.80
 185,400 14.90 15.20 14.60 0 0 0
24/10/2025
14.80
 544,400 14.10 14.80 14 0 0 0
23/10/2025
13.90
 95,700 13.90 14.30 13.80 0 0 0
22/10/2025
13.90
 58,800 14 14 13.70 0 0 0
21/10/2025
14
 75,300 13.80 14.50 13.60 0 0 0
20/10/2025
14
 391,300 14 14.70 13.60 0 0 0
17/10/2025
13.80
 117,400 13.80 13.90 13.60 0 0 0
16/10/2025
13.90
 16,300 13.90 14.50 13.80 0 0 0
15/10/2025
14
 70,000 13.80 14 13.60 0 0 0
14/10/2025
13.80
 88,200 14.20 14.20 13.60 0 0 0
13/10/2025
14.20
 323,100 13.80 14.40 13.50 0 0 0
10/10/2025
13.80
 44,800 14.10 14.10 13.70 0 0 0
09/10/2025
14.10
 151,400 13.30 14.20 13.30 0 0 0
08/10/2025
13.30
 26,600 13.40 13.40 13.20 0 0 0
07/10/2025
13.30
 70,400 13.50 13.70 13.20 0 0 0
06/10/2025
13.50
 17,100 13.30 13.50 13.30 0 0 0
03/10/2025
13.30
 86,000 13.30 13.40 13 0 0 0
02/10/2025
13.40
 51,300 13.40 13.50 13.20 0 0 0
01/10/2025
13.30
 46,200 13.40 13.40 13.20 0 0 0
30/09/2025
13.30
 51,700 13.60 13.60 13.30 0 0 0
29/09/2025
13.40
 170,400 13.40 13.60 13.40 0 0 0
26/09/2025
13.40
 27,300 13.60 13.60 13.30 0 0 0
25/09/2025
13.60
 91,400 13.30 13.70 13.30 0 100 -0.0
24/09/2025
13.30
 122,500 13.40 13.40 13.20 0 0 0
23/09/2025
13.30
 9,200 13.30 13.40 13.30 0 0 0
22/09/2025
13.30
 108,800 13.40 13.50 13.10 0 100 -0.0
19/09/2025
13.30
 50,400 13.40 13.50 13.30 0 0 0
18/09/2025
13.40
 46,000 13.50 13.50 13.20 0 0 0
17/09/2025
13.30
 81,100 13.50 13.50 13.20 0 0 0
16/09/2025
13.60
 113,700 13.80 13.80 13.50 0 0 0
15/09/2025
13.70
 59,900 13.60 13.80 13.60 0 0 0
12/09/2025
13.50
 78,300 13.40 13.50 13.30 0 0 0
11/09/2025
13.30
 88,800 13.30 13.30 13 0 0 0
10/09/2025
13.30
 43,000 13.40 13.40 13.20 0 0 0
09/09/2025
13.40
 101,500 13.40 13.40 13.10 0 0 0
08/09/2025
13.10
 391,300 13.80 13.80 13.10 0 0 0
05/09/2025
13.90
 147,100 13.80 14.40 13.80 0 0 0
04/09/2025
13.90
 67,100 13.90 14 13.70 0 0 0
03/09/2025
13.90
 94,800 14 14.10 13.60 0 0 0
29/08/2025
13.90
 75,600 13.50 13.90 13.50 0 0 0
28/08/2025
13.70
 41,700 13.80 13.80 13.60 0 0 0
27/08/2025
13.80
 58,300 13.90 14 13.50 0 0 0
26/08/2025
13.80
 97,700 13.70 13.80 13.50 0 0 0
25/08/2025
13.70
 212,700 14 14.10 13.30 0 0 0
22/08/2025
13.60
 397,200 14.30 14.60 13.30 0 0 0
21/08/2025
14.60
 141,400 14.70 14.80 14.30 0 0 0
20/08/2025
14.70
 356,000 14.90 15 14.30 0 0 0
19/08/2025
15.20
 456,700 15.30 15.70 15.20 0 0 0
18/08/2025
15.10
 469,100 14.30 15.50 14.30 0 0 0
15/08/2025
14.30
 172,300 14.60 14.80 14.10 0 0 0
14/08/2025
14.60
 441,600 14.90 14.90 14.40 0 0 0
13/08/2025
14.90
 215,900 15.30 16.50 14.50 0 0 0
12/08/2025
15
 413,400 15.20 15.20 14.90 0 0 0
11/08/2025
15
 373,500 15 15.20 14.60 0 0 0
08/08/2025
15
 285,300 14.60 15.10 14.60 0 0 0
07/08/2025
14.70
 208,800 14.90 15.10 14.40 0 0 0
06/08/2025
14.60
 224,400 14.30 15.20 14.30 0 0 0
05/08/2025
14.30
 1,021,400 15 15.70 13.50 0 0 0
04/08/2025
14.70
 473,700 15.90 15.90 14.40 0 0 0
01/08/2025
15
 846,000 16 17 14.30 0 0 0
31/07/2025
15.80
 641,400 15.60 15.80 14.70 0 0 0
30/07/2025
14.40
 1,009,700 13.10 14.40 13.10 0 0 0
29/07/2025
13.10
 301,500 13.30 13.70 13 0 0 0
28/07/2025
13.20
 179,800 13.10 13.50 13.10 0 0 0
25/07/2025
13.10
 411,700 13.20 13.30 12.80 0 0 0
24/07/2025
13.30
 96,500 13.30 13.50 13.10 0 0 0
23/07/2025
13.30
 318,600 13 13.70 13 0 0 0
22/07/2025
12.90
 109,100 12.90 12.90 12.60 0 0 0
21/07/2025
12.80
 211,500 12.40 12.80 12.40 0 0 0
18/07/2025
12.20
 37,200 12.10 12.30 12.10 0 0 0
17/07/2025
12.20
 159,700 12.30 12.40 12.10 0 0 0
16/07/2025
12.20
 38,500 12.20 12.20 12.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |