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

12.80
0.10
(0.79%)
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
(2024-08-20) 		-0.40 -3.05% 1,054,100 0 0
12.40
13.50
12.70
2 tháng
(2024-07-22) 		-0.50 -3.79% 2,280,100 -25 -0.0
12.40
13.50
12.70
3 tháng
(2024-06-21) 		-0.70 -5.22% 3,918,900 -25 -0.0
12.40
13.80
12.70
6 tháng
(2024-03-25) 		-1.20 -8.63% 7,106,400 -25 -0.0
12.40
14.30
12.70
12 tháng
(2023-09-25) 		0.71 5.94% 12,699,500 -80,351 -1.3
11.38
14.70
12.70
24 tháng
(2022-09-30) 		0.21 1.67% 24,502,576 -370,162 -6.2
7.72
15.02
12.70
36 tháng
(2021-10-05) 		-5.61 -30.64% 42,001,002 -257,262 -1.3
7.72
25.15
12.70
60 tháng
(2019-10-16) 		7.08 125.84% 65,917,136 -597,034 -3.4
4.02
25.15
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
5.09
 3,500 5.09 5.09 5.09 3,500 0 0.0
27/04/2020
5.09
 2,600 5.24 5.24 4.78 0 100 0
24/04/2020
5.24
 200 5.29 5.29 4.83 0 100 -0.0
23/04/2020
5.29
 1,600 5.49 5.49 4.99 0 100 -0.0
22/04/2020
5.49
 200 5.09 5.49 4.63 0 100 -0.0
21/04/2020
5.09
 100 4.88 5.09 5.09 0 0 0
20/04/2020
4.88
 1,000 5.09 5.09 4.88 0 0 0
17/04/2020
5.09
 1,200 4.83 5.09 4.83 0 0 0
16/04/2020
4.83
 0 4.83 4.83 4.83 0 0 0
15/04/2020
4.83
 200 4.83 4.83 4.83 200 0 0.0
14/04/2020
4.83
 7,200 5.09 5.09 4.83 2,100 0 0.0
13/04/2020
5.09
 2,100 4.99 5.09 5.09 0 0 0
10/04/2020
4.99
 200 5.04 5.04 4.63 0 100 -0.0
09/04/2020
5.04
 200 4.93 5.04 4.53 0 100 -0.0
08/04/2020
4.93
 200 4.68 4.93 4.27 0 100 -0.0
07/04/2020
4.68
 200 4.37 4.68 4.02 0 100 -0.0
06/04/2020
4.37
 100 4.02 4.37 4.37 0 0 0
03/04/2020
4.02
 100 4.37 4.37 4.02 0 100 -0.0
01/04/2020
4.37
 100 4.78 4.78 4.37 0 100 -0.0
31/03/2020
4.78
 300 4.58 4.78 4.12 0 100 -0.0
30/03/2020
4.58
 5,200 4.83 4.83 4.58 5,200 0 0.0
27/03/2020
4.83
 29,100 4.58 4.83 4.58 18,700 0 0.2
26/03/2020
4.58
 18,700 5.09 5.09 4.58 2,200 0 0.0
25/03/2020
5.09
 2,700 5.04 5.09 5.04 2,200 0 0.0
24/03/2020
5.04
 1,100 5.04 5.04 4.58 0 100 -0.0
23/03/2020
5.04
 100 5.54 5.54 5.04 0 100 -0.0
20/03/2020
5.54
 200 5.60 5.60 5.04 0 100 -0.0
19/03/2020
5.60
 210 5.60 5.60 5.04 10 100 -0.0
18/03/2020
5.60
 200 5.39 5.60 5.04 0 100 -0.0
17/03/2020
5.39
 200 5.95 5.95 5.39 0 100 -0.0
16/03/2020
5.95
 200 5.49 5.95 5.04 0 100 -0.0
13/03/2020
5.49
 200 5.09 5.49 4.63 0 100 -0.0
12/03/2020
5.09
 100 5.60 5.60 5.09 0 100 -0.0
11/03/2020
5.60
 200 5.49 5.60 5.04 0 100 -0.0
10/03/2020
5.49
 172 6.10 6.10 5.49 0 100 -0.0
09/03/2020
6.10
 700 5.60 6.10 5.49 600 0 0.0
06/03/2020
5.60
 200 6.10 6.10 5.60 200 100 0.0
05/03/2020
6.10
 3,100 5.60 6.10 5.60 3,000 0 0.0
04/03/2020
5.60
 8,140 5.54 5.60 5.54 2,100 0 0.0
03/03/2020
5.54
 2,100 5.54 5.54 5.04 0 100 -0.0
02/03/2020
5.54
 10 5.54 5.54 5.54 0 0 0
28/02/2020
5.54
 0 5.54 5.54 5.54 0 0 0
27/02/2020
5.54
 0 5.54 5.54 5.54 0 0 0
26/02/2020
5.54
 0 5.54 5.54 5.54 0 0 0
25/02/2020
5.54
 1,000 5.95 5.95 5.54 0 0 0
24/02/2020
5.95
 100 6.61 6.61 5.95 0 100 -0.0
21/02/2020
6.61
 0 6.61 6.61 6.61 0 0 0
20/02/2020
6.61
 1,000 6.21 6.61 6.16 0 0 0
19/02/2020
6.21
 0 6.21 6.21 6.21 0 0 0
18/02/2020
6.21
 0 6.21 6.21 6.21 0 0 0
17/02/2020
6.21
 800 5.75 6.21 5.60 0 100 -0.0
14/02/2020
5.75
 200 6.00 6.00 5.75 0 0 0
13/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
13/02/2020
6.00
 720 5.95 6.10 6.00 0 0 0
12/02/2020
5.95
 100 5.95 5.95 5.95 0 0 0
11/02/2020
5.95
 100 5.95 5.95 5.95 0 100 -0.0
10/02/2020
5.95
 300 5.58 5.95 5.62 0 0 0
07/02/2020
5.58
 50 5.58 5.58 5.58 0 0 0
06/02/2020
5.58
 3,100 5.90 5.90 5.58 0 0 0
05/02/2020
5.90
 0 5.90 5.90 5.90 0 0 0
04/02/2020
5.90
 2,800 6.56 6.56 5.90 0 100 -0.0
03/02/2020
6.56
 200 6.28 6.56 6.51 0 0 0
31/01/2020
6.28
 0 6.28 6.28 6.28 0 0 0
30/01/2020
6.28
 800 6.42 6.42 5.86 0 0 0
22/01/2020
6.42
 0 6.42 6.42 6.42 0 0 0
21/01/2020
6.42
 300 5.95 6.47 6.42 0 100 -0.0
20/01/2020
5.95
 300 6.42 6.42 5.95 0 0 0
17/01/2020
6.42
 100 6.00 6.42 6.42 0 0 0
16/01/2020
6.00
 0 6.00 6.00 6.00 0 0 0
15/01/2020
6.00
 400 6.61 6.61 6.00 0 0 0
14/01/2020
6.61
 600 6.80 6.80 6.14 0 0 0
13/01/2020
6.80
 0 6.80 6.80 6.80 0 0 0
10/01/2020
6.80
 200 6.33 6.80 6.33 0 0 0
09/01/2020
6.33
 61 6.33 6.33 6.33 0 0 0
08/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
07/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
06/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
03/01/2020
6.33
 400 5.86 6.33 6.23 0 0 0
02/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
31/12/2019
5.86
 290 6.33 6.33 5.86 0 190 -0.0
30/12/2019
6.33
 100 5.86 6.33 6.33 0 0 0
27/12/2019
5.86
 12,100 5.72 6.28 5.86 0 0 0
26/12/2019
5.72
 200 6.19 6.19 5.72 0 100 -0.0
25/12/2019
6.19
 40 6.19 6.19 6.19 0 0 0
24/12/2019
6.19
 400 6.33 6.33 5.72 0 100 -0.0
23/12/2019
6.33
 100 5.95 6.33 6.33 0 0 0
20/12/2019
5.95
 0 5.95 5.95 5.95 0 0 0
19/12/2019
5.95
 200 5.86 5.95 5.30 0 100 -0.0
18/12/2019
5.86
 400 5.86 5.86 5.53 0 100 -0.0
17/12/2019
5.86
 0 5.86 5.86 5.86 0 0 0
16/12/2019
5.86
 0 5.86 5.86 5.86 0 0 0
13/12/2019
5.86
 0 5.86 5.86 5.86 0 0 0
12/12/2019
5.86
 140 5.62 5.86 5.86 0 0 0
11/12/2019
5.62
 0 5.62 5.62 5.62 0 0 0
10/12/2019
5.62
 0 5.62 5.62 5.62 0 0 0
09/12/2019
5.62
 0 5.62 5.62 5.62 0 0 0
06/12/2019
5.62
 0 5.62 5.62 5.62 0 0 0
05/12/2019
5.62
 0 5.62 5.62 5.62 0 0 0
04/12/2019
5.62
 0 5.62 5.62 5.62 0 0 0
03/12/2019
5.62
 0 5.62 5.62 5.62 0 0 0
02/12/2019
5.62
 100 5.95 5.95 5.62 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |