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

13.20
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
(2024-04-16) 		0.20 1.54% 670,300 0 0
12.80
13.50
13.20
2 tháng
(2024-03-18) 		-0.80 -5.71% 1,107,200 0 0
12.80
14
13.20
3 tháng
(2024-02-16) 		0.02 0.13% 3,481,400 0 0
12.80
14.70
13.20
6 tháng
(2023-11-20) 		0.78 6.25% 4,936,900 -136 -0.0
12.04
14.70
13.20
12 tháng
(2023-05-22) 		2.96 28.87% 12,575,736 -359,537 -6.0
10.09
15.02
13.20
24 tháng
(2022-05-27) 		-3.29 -19.94% 20,392,377 -503,337 -9.6
7.72
17.27
13.20
36 tháng
(2021-06-01) 		3.99 43.34% 46,153,800 -110,137 1.2
7.72
25.15
13.20
60 tháng
(2019-06-12) 		7.73 141.44% 60,006,317 -461,809 -1.7
4.02
25.15
13.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
13.20
0.30
 72,100 13.20 13.20 13 0 0 0
#2 15/05/2024
12.90
-0.30
 38,800 13 13.20 12.90 0 0 0
#3 14/05/2024
13.20
0
 32,400 13.20 13.40 13 0 0 0
#4 13/05/2024
13.20
-0.20
 33,300 12.30 13.30 12.30 0 0 0
#5 10/05/2024
13.40
0.40
 10,400 13.10 13.40 13 0 0 0
#6 09/05/2024
13
-0.10
 30,600 13.10 13.10 13 0 0 0
#7 08/05/2024
13.10
0
 22,500 13 13.20 13 0 0 0
#8 07/05/2024
13.10
0.10
 18,800 13.50 13.50 13 0 0 0
#9 06/05/2024
13
0.20
 89,600 12.90 13.50 12.80 0 0 0
#10 03/05/2024
12.80
-0.20
 49,900 13 13.10 12.80 0 0 0
#11 02/05/2024
13
-0.20
 37,800 13.90 13.90 13 0 0 0
#12 26/04/2024
13.20
0.20
 5,800 13.20 13.20 13.10 0 0 0
#13 25/04/2024
13
0
 79,600 13.10 13.20 12.90 0 0 0
#14 24/04/2024
13
0.10
 19,800 13.10 13.10 12.90 0 0 0
#15 23/04/2024
12.90
-0.10
 5,400 13.30 13.30 12.90 0 0 0
#16 22/04/2024
13
0
 4,100 13.50 13.80 12.30 0 0 0
#17 19/04/2024
13
-0.50
 32,900 13 13.50 12.90 0 0 0
#18 17/04/2024
13.50
0.50
 30,100 13 13.50 13 0 0 0
#19 16/04/2024
13
-0.20
 56,400 13.20 13.20 13 0 0 0
#20 15/04/2024
13.20
-0.50
 38,500 13.70 13.70 12.80 0 0 0
#21 12/04/2024
13.70
0.10
 1,200 13.70 13.70 13.70 0 0 0
#22 11/04/2024
13.60
0.10
 1,600 13.40 13.60 13.40 0 0 0
#23 10/04/2024
13.50
-0.10
 9,300 13.60 13.70 13.50 0 0 0
#24 09/04/2024
13.60
0
 1,800 13.60 13.60 13.60 0 0 0
#25 08/04/2024
13.60
0.10
 25,700 13.50 13.70 13.50 0 0 0
#26 05/04/2024
13.50
-0.20
 27,100 13.50 13.80 13.50 0 0 0
#27 04/04/2024
13.70
-0.20
 7,100 13.80 13.80 13.70 0 0 0
#28 03/04/2024
13.90
0
 25,900 13.90 14 13.60 0 0 0
#29 02/04/2024
13.90
0.10
 7,400 13.70 13.90 13.70 0 0 0
#30 01/04/2024
13.80
-0.10
 15,800 13.90 13.90 13.80 0 0 0
#31 29/03/2024
13.90
0
 45,200 13.90 14 13.70 0 0 0
#32 28/03/2024
13.90
-0.10
 18,600 13.90 14 13.80 0 0 0
#33 27/03/2024
14
0
 11,200 13.80 14 13.80 0 0 0
#34 26/03/2024
14
0.10
 28,200 13.70 14 13.60 0 0 0
#35 25/03/2024
13.90
0.20
 39,700 13.70 14 13.80 0 0 0
#36 22/03/2024
13.70
-0.30
 34,100 14 14 13.70 0 0 0
#37 21/03/2024
14
0
 10,700 14 14 13.80 0 0 0
#38 20/03/2024
14
0.10
 21,300 13.90 14 13.70 0 0 0
#39 19/03/2024
13.90
-0.10
 23,500 14 14 13.70 0 0 0
#40 18/03/2024
14
-0.20
 43,000 14.20 14.20 13.60 0 0 0
#41 15/03/2024
14.20
-0.10
 35,000 14.30 14.30 14 0 0 0
#42 14/03/2024
14.30
0.10
 20,400 14.20 14.50 14.10 0 0 0
#43 13/03/2024
14.20
-0.20
 60,600 14.40 14.50 13.70 0 0 0
#44 12/03/2024
14.40
0.20
 29,900 14.20 14.50 14.10 0 0 0
#45 11/03/2024
14.20
-0.30
 352,000 14.50 15.80 14.10 0 0 0
#46 08/03/2024
14.50
0
 62,700 14.50 14.50 13.70 0 0 0
#47 07/03/2024
14.50
-0.20
 117,200 14.70 14.80 14 0 0 0
#48 06/03/2024
14.70
0.85
 278,200 13.85 15.17 13.37 0 0 0
#49 05/03/2024
13.85
0.28
 322,800 13.56 14.04 13.66 0 0 0
#50 04/03/2024
13.56
0.47
 241,800 13.09 13.66 13.18 0 0 0
#51 01/03/2024
13.09
0.19
 65,800 12.90 13.18 12.80 0 0 0
#52 29/02/2024
12.90
0
 149,400 12.90 13.09 12.80 0 0 0
#53 28/02/2024
12.90
-0.09
 80,900 12.99 13.18 12.80 0 0 0
#54 27/02/2024
12.99
0.09
 62,300 12.90 12.99 12.80 0 0 0
#55 26/02/2024
12.90
0
 111,500 12.90 12.99 12.80 0 0 0
#56 23/02/2024
12.90
-0.19
 38,600 13.09 13.09 12.90 0 0 0
#57 22/02/2024
13.09
0
 41,800 13.09 13.18 13.09 0 0 0
#58 21/02/2024
13.09
-0.19
 66,200 13.28 13.37 12.90 0 0 0
#59 20/02/2024
13.28
-0.38
 41,000 13.66 13.66 13.28 0 0 0
#60 19/02/2024
13.66
0.47
 174,600 13.18 13.66 13.18 0 0 0
#61 16/02/2024
13.18
0.09
 21,500 13.09 13.37 13.09 0 0 0
#62 15/02/2024
13.09
0.19
 34,400 12.90 13.28 13.09 0 0 0
#63 07/02/2024
12.90
0
 28,900 12.90 12.99 12.90 0 0 0
#64 06/02/2024
12.90
0.09
 37,800 12.80 12.99 12.71 0 0 0
#65 05/02/2024
12.80
0.19
 33,800 12.61 12.80 12.61 0 0 0
#66 02/02/2024
12.61
-0.19
 8,600 12.80 12.80 12.52 0 0 0
#67 01/02/2024
12.80
0
 14,300 12.80 12.80 12.52 0 0 0
#68 31/01/2024
12.80
0
 32,300 12.80 12.80 12.61 0 0 0
#69 30/01/2024
12.80
-0.09
 5,300 12.90 12.90 12.80 0 0 0
#70 29/01/2024
12.90
0
 22,200 12.90 12.90 12.90 0 0 0
#71 26/01/2024
12.90
0.09
 5,000 12.80 12.90 12.80 0 0 0
#72 25/01/2024
12.80
0.09
 37,500 12.71 12.80 12.71 0 0 0
#73 24/01/2024
12.71
0
 6,400 12.71 12.80 12.61 0 0 0
#74 23/01/2024
12.71
-0.19
 18,200 12.90 12.90 12.71 0 0 0
#75 22/01/2024
12.90
0
 9,200 12.90 12.90 12.80 0 0 0
#76 19/01/2024
12.90
-0.09
 33,600 12.99 12.99 12.71 0 0 0
#77 18/01/2024
12.99
0
 13,600 12.99 12.99 12.80 0 0 0
#78 17/01/2024
12.99
0.09
 30,600 12.90 12.99 12.90 0 0 0
#79 16/01/2024
12.90
0.19
 41,000 12.71 12.90 12.71 0 0 0
#80 15/01/2024
12.71
-0.19
 37,700 12.90 12.90 12.61 0 0 0
#81 12/01/2024
12.90
0.09
 61,500 12.80 12.90 12.80 0 0 0
#82 11/01/2024
12.80
0
 24,000 12.80 12.80 12.71 0 0 0
#83 10/01/2024
12.80
-0.19
 19,400 12.99 12.99 12.71 0 0 0
#84 09/01/2024
12.99
0.09
 36,900 12.90 12.99 12.80 0 0 0
#85 08/01/2024
12.90
0
 11,500 12.90 12.90 12.80 0 0 0
#86 05/01/2024
12.90
0.19
 102,000 12.71 12.90 12.71 0 0 0
#87 04/01/2024
12.71
-0.09
 25,800 12.80 12.80 12.71 0 0 0
#88 03/01/2024
12.80
0.09
 41,400 12.71 12.80 12.61 0 0 0
#89 02/01/2024
12.71
0
 32,600 12.71 12.90 12.71 0 0 0
#90 29/12/2023
12.71
-0.09
 32,100 12.80 12.90 12.71 0 0 0
#91 28/12/2023
12.80
0.47
 85,800 12.33 12.99 12.33 0 0 0
#92 27/12/2023
12.33
0
 22,800 12.33 12.42 12.33 0 0 0
#93 26/12/2023
12.33
0.09
 20,300 12.23 12.33 12.23 0 0 0
#94 25/12/2023
12.23
0
 17,900 12.23 12.33 12.23 0 0 0
#95 22/12/2023
12.23
-0.09
 28,900 12.33 12.33 12.04 0 1 -0.0
#96 21/12/2023
12.33
0.09
 6,300 12.23 12.33 12.23 0 5 -0.0
#97 20/12/2023
12.23
0
 17,000 12.23 12.23 11.95 0 0 0
#98 19/12/2023
12.23
0.09
 20,400 12.14 12.23 11.85 0 0 0
#99 18/12/2023
12.14
0.09
 4,900 12.04 12.23 11.67 0 0 0
#100 15/12/2023
12.04
-0.19
 15,200 12.23 12.23 12.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc