CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

12
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
(2024-10-16) 		-0.60 -4.76% 1,044,600 -100 -0.0
10.90
12.80
12
2 tháng
(2024-09-16) 		0.80 7.14% 1,521,000 0 -0.0
10
12.80
12
3 tháng
(2024-08-19) 		1.60 15.38% 1,610,100 0 -0.0
9.60
12.80
12
6 tháng
(2024-05-20) 		2.30 23.71% 2,506,700 -17,700 -0.2
9
12.80
12
12 tháng
(2023-11-21) 		5.50 84.62% 7,352,900 0 -0.1
6.20
12.80
12
24 tháng
(2022-11-28) 		3.30 37.93% 11,150,902 0 -0.1
5.70
12.80
12
36 tháng
(2021-12-01) 		-0.50 -4% 17,914,852 13,500 0.1
5.70
13.20
12
60 tháng
(2019-12-12) 		6.53 119.38% 37,953,918 13,600 -0.0
4.43
14.24
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2020
5.85
 200 5.94 5.94 5.85 0 0 0
04/11/2020
5.94
 0 5.85 5.94 5.94 0 0 0
03/11/2020
5.85
 2,500 5.75 5.94 5.85 0 0 0
02/11/2020
5.75
 0 5.85 5.75 5.75 0 0 0
30/10/2020
5.85
 8,000 5.66 5.85 5.75 0 0 0
29/10/2020
5.66
 3,000 5.85 5.94 5.66 0 0 0
28/10/2020
5.85
 2,600 5.75 5.94 5.75 0 0 0
27/10/2020
5.75
 9,900 5.85 5.85 5.66 0 0 0
26/10/2020
5.85
 5,600 5.85 5.85 5.66 0 0 0
23/10/2020
5.85
 1,300 5.85 5.85 5.75 0 0 0
22/10/2020
5.85
 6,900 5.66 5.94 5.66 0 0 0
21/10/2020
5.66
 1,500 5.66 5.66 5.66 0 0 0
20/10/2020
5.66
 2,500 5.66 5.66 5.66 0 0 0
19/10/2020
5.66
 1,500 5.66 5.66 5.66 0 0 0
16/10/2020
5.66
 0 5.66 5.66 5.66 0 0 0
15/10/2020
5.66
 500 5.66 5.66 5.66 0 0 0
14/10/2020
5.66
 8,100 5.66 5.66 5.66 0 0 0
13/10/2020
5.66
 4,000 5.66 5.66 5.66 0 0 0
12/10/2020
5.66
 1,000 5.66 5.66 5.66 0 0 0
09/10/2020
5.66
 5,000 5.66 5.66 5.66 0 0 0
08/10/2020
5.66
 1,000 5.66 5.66 5.66 0 0 0
07/10/2020
5.66
 11,500 5.75 5.75 5.66 0 0 0
06/10/2020
5.75
 13,600 5.75 5.75 5.09 0 0 0
05/10/2020
5.75
 3,100 5.75 5.75 5.66 0 0 0
02/10/2020
5.75
 1,000 5.75 5.75 5.75 0 0 0
01/10/2020
5.75
 3,500 5.75 5.75 5.75 0 0 0
30/09/2020
5.75
 2,500 5.75 5.75 5.66 0 0 0
29/09/2020
5.75
 3,000 5.75 5.75 5.75 0 0 0
28/09/2020
5.75
 5,000 5.75 5.75 5.75 0 0 0
25/09/2020
5.75
 4,700 5.47 5.75 5.66 0 0 0
24/09/2020
5.47
 7,100 5.75 5.75 5.47 0 0 0
23/09/2020
5.75
 6,000 5.66 5.75 5.66 0 0 0
22/09/2020
5.66
 30,000 5.56 5.66 5.66 0 0 0
21/09/2020
5.56
 11,700 5.66 5.75 5.56 0 0 0
18/09/2020
5.66
 4,500 5.66 5.75 5.66 0 0 0
17/09/2020
5.66
 9,500 5.56 5.75 5.66 0 0 0
16/09/2020
5.56
 17,901 5.75 5.75 5.38 0 0 0
15/09/2020
5.75
 8,900 5.66 5.75 5.66 0 0 0
14/09/2020
5.66
 23,100 5.66 5.66 5.47 0 0 0
11/09/2020
5.66
 3,800 5.85 5.85 5.66 0 0 0
10/09/2020
5.85
 5,500 5.75 6.13 5.85 0 0 0
09/09/2020
5.75
 100 5.56 5.75 5.75 0 0 0
08/09/2020
5.56
 61,400 5.56 5.66 5.47 0 0 0
07/09/2020
5.56
 37,202 5.66 5.66 5.47 0 0 0
04/09/2020
5.66
 1,001 5.75 5.75 5.56 0 0 0
03/09/2020
5.75
 28,600 5.75 5.85 5.66 0 0 0
01/09/2020
5.75
 40,300 5.47 5.85 5.38 0 0 0
31/08/2020
5.47
 19,300 5.28 5.56 5.47 0 0 0
28/08/2020
5.28
 1,300 5.38 5.38 5.28 0 0 0
27/08/2020
5.38
 200 5.19 5.38 5.28 0 0 0
26/08/2020
5.19
 16,300 5.56 5.56 4.90 0 0 0
25/08/2020
5.56
 126,100 5.56 5.66 5.47 0 0 0
24/08/2020
5.56
 58,400 5.56 5.75 5.56 0 0 0
21/08/2020
5.56
 28,600 5.56 5.66 5.56 0 0 0
20/08/2020
5.56
 201,200 5.47 5.66 5.47 0 0 0
19/08/2020
5.47
 17,700 5.47 5.56 5.47 0 0 0
18/08/2020
5.47
 39,500 5.28 5.66 5.38 0 0 0
17/08/2020
5.28
 600 5.19 5.28 5.28 0 0 0
14/08/2020
5.19
 34,100 5.28 5.28 5.19 0 0 0
13/08/2020
5.28
 21,100 5.09 5.28 5.19 0 0 0
12/08/2020
5.09
 51,400 4.90 5.19 5.09 0 0 0
11/08/2020
4.90
 7,500 5.00 5.00 4.90 0 0 0
10/08/2020
5.00
 79,700 4.90 5.19 4.24 0 0 0
07/08/2020
4.90
 3,800 4.72 4.90 4.72 0 0 0
06/08/2020
4.72
 0 4.62 4.72 4.72 0 0 0
05/08/2020
4.62
 10,500 4.72 4.72 4.62 0 0 0
04/08/2020
4.72
 8,600 4.72 4.72 4.53 0 0 0
03/08/2020
4.72
 100 4.53 4.72 4.72 0 0 0
31/07/2020
4.53
 8,500 4.53 4.62 4.53 0 0 0
30/07/2020
4.53
 5,800 4.62 4.62 4.34 0 0 0
29/07/2020
4.62
 2,900 4.43 4.62 4.43 0 0 0
28/07/2020
4.43
 9,200 4.53 4.53 4.34 0 0 0
27/07/2020
4.53
 3,000 4.53 4.62 4.53 0 0 0
24/07/2020
4.53
 6,600 4.72 4.72 4.53 0 0 0
23/07/2020
4.72
 4,400 4.81 4.81 4.72 0 0 0
22/07/2020
4.81
 1,600 4.72 4.81 4.72 0 0 0
21/07/2020
4.72
 500 4.81 4.81 4.72 0 0 0
20/07/2020
4.81
 0 4.81 4.81 4.81 0 0 0
17/07/2020
4.81
 500 4.81 4.81 4.81 0 0 0
16/07/2020
4.81
 500 4.81 4.81 4.81 0 0 0
15/07/2020
4.81
 2,800 4.81 4.81 4.81 0 0 0
14/07/2020
4.81
 10,100 4.81 4.81 4.81 0 0 0
13/07/2020
4.81
 25,200 4.81 4.81 4.81 0 0 0
10/07/2020
4.81
 14,400 4.81 4.90 4.81 0 0 0
09/07/2020
4.81
 24,000 4.81 4.81 4.81 0 0 0
08/07/2020
4.81
 14,600 4.81 4.90 4.72 0 0 0
07/07/2020
4.81
 2,400 4.81 4.81 4.81 0 0 0
06/07/2020
4.81
 2,200 4.81 4.81 4.81 0 0 0
03/07/2020
4.81
 3,000 4.72 4.81 4.72 0 0 0
02/07/2020
4.72
 31,800 4.72 4.72 4.72 0 0 0
01/07/2020
4.72
 3,600 4.72 4.72 4.72 0 0 0
30/06/2020
4.72
 3,200 4.72 4.90 4.72 0 0 0
29/06/2020
4.72
 5,400 4.81 4.81 4.72 0 0 0
26/06/2020
4.81
 28,900 4.81 4.81 4.72 0 0 0
25/06/2020
4.81
 25,800 4.90 4.90 4.81 0 0 0
24/06/2020
4.90
 61,400 4.90 4.90 4.81 0 0 0
23/06/2020
4.90
 78,700 4.90 5.00 4.81 5,000 0 0.0
22/06/2020
4.90
 95,800 4.90 5.00 4.90 0 0 0
19/06/2020
4.90
 14,300 4.90 5.00 4.90 0 0 0
18/06/2020
4.90
 38,500 4.90 5.09 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |