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

17.10
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
(2025-12-29) 		1.30 8.23% 4,031,500 0 0
15.50
18.30
17.10
2 tháng
(2025-11-28) 		1.30 8.23% 8,578,600 0 0
14.80
18.30
17.10
3 tháng
(2025-10-29) 		1.60 10.32% 14,264,100 0 0
14.80
18.30
17.10
6 tháng
(2025-07-31) 		1.30 8.23% 26,516,300 -200 -0.0
13.10
18.30
17.10
12 tháng
(2025-02-03) 		5.09 42.38% 56,261,235 -500 -0.0
9.60
18.30
17.10
24 tháng
(2024-02-07) 		5.09 42.40% 72,191,573 -4,761 -0.1
9.60
18.30
17.10
36 tháng
(2023-02-13) 		6.15 56.13% 85,358,037 -366,898 -6.1
9.39
18.30
17.10
60 tháng
(2021-02-22) 		9.14 114.92% 121,501,010 -108,398 1.5
7.18
23.41
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
17.10
 75,700 17.80 17.80 16.80 0 0 0
26/01/2026
17.10
 274,500 17.60 17.80 16.50 0 0 0
23/01/2026
17.60
 122,900 18.20 18.20 17.40 0 0 0
22/01/2026
17.80
 128,400 18.30 19 17.70 0 0 0
21/01/2026
18.10
 85,600 18 18.10 17.60 0 0 0
20/01/2026
18
 235,600 18 18.90 17.70 0 0 0
19/01/2026
17.50
 128,500 18.30 18.50 17.30 0 0 0
16/01/2026
18.30
 548,500 18.10 19.40 17.80 0 0 0
15/01/2026
18
 241,700 17.30 18 17.10 0 0 0
14/01/2026
17.50
 531,300 17.30 17.70 16.80 0 0 0
13/01/2026
17
 383,100 16.20 17 16.20 0 0 0
12/01/2026
16
 211,600 15.80 16.40 15.60 0 0 0
09/01/2026
15.80
 114,300 16.50 16.50 15.80 0 0 0
08/01/2026
16.10
 448,600 15.80 16.70 15.70 0 0 0
07/01/2026
15.60
 127,000 15.80 15.80 15.30 0 0 0
06/01/2026
15.50
 62,700 15.80 15.90 15.40 0 0 0
05/01/2026
15.70
 134,400 15.70 16.10 15.30 0 0 0
31/12/2025
15.70
 104,000 15.70 15.80 15.10 0 0 0
30/12/2025
15.60
 59,400 16 16 15.40 0 0 0
29/12/2025
15.80
 89,400 15.70 16.20 15.50 0 0 0
26/12/2025
15.70
 94,300 15.90 16 15.40 0 0 0
25/12/2025
15.70
 252,300 15.40 16.20 15.30 0 0 0
24/12/2025
15.30
 40,100 15.20 15.50 15 0 0 0
23/12/2025
15.30
 92,900 15.80 15.80 15.30 0 0 0
22/12/2025
15.40
 182,600 15.60 15.60 15.10 0 0 0
19/12/2025
15.40
 49,900 15 15.70 14 0 0 0
18/12/2025
15.50
 47,800 15.50 15.70 15.40 0 0 0
17/12/2025
15.50
 248,600 15.30 16 15 0 0 0
16/12/2025
15.20
 141,700 14.80 15.40 14.60 0 0 0
15/12/2025
14.80
 236,300 14.50 15.30 13.60 0 0 0
12/12/2025
15.10
 376,800 16 16.20 15.10 0 0 0
11/12/2025
16
 436,200 17 17.30 15.80 0 0 0
10/12/2025
16.80
 91,300 17 17.30 16.70 0 0 0
09/12/2025
17
 401,700 17.90 17.90 16.90 0 0 0
08/12/2025
17.70
 758,300 16.70 17.80 16.70 0 0 0
05/12/2025
16.70
 169,800 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

Chính sách bảo mật | Điều khoản sử dụng |