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
(2024-08-21) 		-0.70 -5.19% 1,090,000 0 0
12.40
13.50
12.80
2 tháng
(2024-07-22) 		-0.40 -3.03% 2,332,000 -25 -0.0
12.40
13.50
12.80
3 tháng
(2024-06-24) 		-0.20 -1.54% 3,931,700 -25 -0.0
12.40
13.80
12.80
6 tháng
(2024-03-25) 		-1.10 -7.91% 7,158,300 -25 -0.0
12.40
14.30
12.80
12 tháng
(2023-09-26) 		0.58 4.79% 12,725,300 -80,351 -1.3
11.38
14.70
12.80
24 tháng
(2022-10-03) 		1.14 9.79% 24,539,972 -370,162 -6.2
7.72
15.02
12.80
36 tháng
(2021-10-06) 		-7.24 -36.14% 41,818,402 -256,862 -1.3
7.72
25.15
12.80
60 tháng
(2019-10-17) 		7.18 127.61% 65,969,036 -597,034 -3.4
4.02
25.15
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
4.51
 0 4.51 4.51 4.51 0 0 0
26/04/2018
4.51
 200 4.83 4.83 4.51 200 0 0.0
24/04/2018
4.83
 0 4.83 4.83 4.83 0 0 0
23/04/2018
4.83
 8,610 4.83 4.83 4.83 8,600 0 0.1
20/04/2018
4.83
 21,000 4.68 4.83 4.83 0 0 0
19/04/2018
4.68
 4,000 4.65 4.68 4.68 0 0 0
18/04/2018
4.65
 0 4.65 4.65 4.65 0 0 0
17/04/2018
4.65
 1,200 4.65 4.65 4.62 1,100 0 0.0
16/04/2018
4.65
 0 4.65 4.65 4.65 0 0 0
13/04/2018
4.65
 400 4.65 4.65 4.65 0 0 0
12/04/2018
4.65
 2,100 4.65 4.65 4.65 2,100 0 0.0
11/04/2018
4.65
 3,246 4.65 4.68 4.65 1,000 0 0.0
10/04/2018
4.65
 2,100 4.65 4.65 4.65 0 0 0
09/04/2018
4.65
 2,200 4.65 4.65 4.65 2,200 0 0.0
06/04/2018
4.65
 5,200 4.65 4.65 4.65 800 0 0.0
05/04/2018
4.65
 3,400 4.68 4.68 4.65 1,700 0 0.0
04/04/2018
4.68
 3,400 4.62 4.68 4.68 0 0 0
03/04/2018
4.62
 600 4.68 4.68 4.62 0 0 0
02/04/2018
4.68
 4,305 4.68 4.68 4.68 4,300 0 0.1
30/03/2018
4.68
 2,700 4.68 4.68 4.68 0 0 0
29/03/2018
4.68
 0 4.68 4.68 4.68 0 0 0
28/03/2018
4.68
 0 4.68 4.68 4.68 0 0 0
27/03/2018
4.68
 35 4.68 4.68 4.68 0 0 0
26/03/2018
4.68
 0 4.68 4.68 4.68 0 0 0
23/03/2018
4.68
 0 4.68 4.68 4.68 0 0 0
22/03/2018
4.68
 0 4.68 4.68 4.68 0 0 0
21/03/2018
4.68
 1,500 4.68 4.68 4.68 1,500 0 0.0
20/03/2018
4.68
 3,000 4.71 4.71 4.68 0 0 0
19/03/2018
4.71
 0 4.71 4.71 4.71 0 0 0
16/03/2018
4.71
 0 4.71 4.71 4.71 0 0 0
15/03/2018
4.71
 207 4.68 4.71 4.71 200 0 0.0
14/03/2018
4.68
 4,000 4.71 4.71 4.68 4,000 0 0.1
13/03/2018
4.71
 6,100 4.68 4.71 4.68 1,000 0 0.0
12/03/2018
4.68
 4,807 4.68 4.68 4.65 1,900 0 0.0
09/03/2018
4.68
 500 4.68 4.68 4.68 500 0 0.0
08/03/2018
4.68
 1,000 4.59 4.68 4.68 0 0 0
07/03/2018
4.59
 5,600 4.68 4.68 4.59 1,800 0 0.0
06/03/2018
4.68
 3,600 4.65 4.68 4.65 1,100 0 0.0
05/03/2018
4.65
 3,700 4.71 4.71 4.54 2,600 0 0.0
02/03/2018
4.71
 2,600 4.54 4.71 4.71 0 0 0
01/03/2018
4.54
 3,100 4.74 4.74 4.45 0 0 0
28/02/2018
4.74
 0 4.74 4.74 4.74 0 0 0
27/02/2018
4.74
 0 4.74 4.74 4.74 0 0 0
26/02/2018
4.74
 0 4.74 4.74 4.74 0 0 0
23/02/2018
4.74
 3 4.74 4.74 4.74 0 0 0
22/02/2018
4.74
 0 4.74 4.74 4.74 0 0 0
21/02/2018
4.74
 2,600 4.80 4.80 4.74 2,600 0 0.0
13/02/2018
4.80
 5,200 5.12 5.12 4.62 0 100 -0.0
12/02/2018
5.12
 100 4.68 5.12 5.12 100 0 0.0
09/02/2018
4.68
 500 4.68 4.68 4.68 500 0 0.0
08/02/2018
4.68
 6,500 4.71 4.71 4.68 5,500 0 0.1
07/02/2018
4.71
 11,100 4.68 4.71 4.68 0 0 0
06/02/2018
4.68
 1,400 4.68 4.68 4.68 1,400 0 0.0
05/02/2018
4.68
 4,400 4.68 4.68 4.68 1,100 0 0.0
02/02/2018
4.68
 0 4.68 4.68 4.68 0 0 0
01/02/2018
4.68
 2,000 4.68 4.68 4.68 2,000 0 0.0
31/01/2018
4.68
 5,200 4.68 4.68 4.57 3,500 3,000 0.0
30/01/2018
4.68
 900 4.83 4.83 4.68 0 0 0
29/01/2018
4.83
 200 4.62 4.83 4.68 0 0 0
26/01/2018
4.62
 2,100 4.83 4.83 4.62 2,000 0 0.0
25/01/2018
4.83
 2,100 4.57 4.83 4.83 2,000 0 0.0
24/01/2018
4.57
 0 4.57 4.57 4.57 0 0 0
23/01/2018
4.57
 5,210 4.57 4.74 4.57 1,200 0 0.0
22/01/2018
4.57
 102,400 4.98 4.98 4.57 0 0 0
19/01/2018
4.98
 1,700 4.68 4.98 4.65 0 0 0
18/01/2018
4.68
 340 4.95 4.95 4.68 0 0 0
17/01/2018
4.95
 2,520 5.12 5.12 4.68 0 0 0
16/01/2018
5.12
 40 5.12 5.12 5.12 0 0 0
15/01/2018
5.12
 0 5.12 5.12 5.12 0 0 0
12/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
12/01/2018
5.12
 1,000 4.95 5.12 5.12 0 0 0
11/01/2018
4.95
 1,000 4.95 4.95 4.75 0 0 0
10/01/2018
4.95
 2,200 4.59 4.95 4.70 0 0 0
09/01/2018
4.59
 15,560 4.86 4.97 4.59 0 0 0
08/01/2018
4.86
 440 4.97 5.00 4.86 0 0 0
05/01/2018
4.97
 500 5.06 5.06 4.97 0 0 0
04/01/2018
5.06
 300 4.97 5.25 5.06 0 0 0
03/01/2018
4.97
 170 5.03 5.03 4.97 0 0 0
02/01/2018
5.03
 600 5.08 5.08 5.03 0 0 0
29/12/2017
5.08
 2,200 4.97 5.25 4.97 0 0 0
28/12/2017
4.97
 4,770 4.86 4.97 4.84 0 0 0
27/12/2017
4.86
 4,900 5.03 5.03 4.86 0 0 0
26/12/2017
5.03
 500 5.08 5.08 5.03 0 0 0
25/12/2017
5.08
 700 4.97 5.08 4.84 0 0 0
22/12/2017
4.97
 1,900 4.95 5.08 4.95 0 0 0
21/12/2017
4.95
 4,500 4.97 4.97 4.84 0 0 0
20/12/2017
4.97
 2,800 4.97 4.97 4.97 0 0 0
19/12/2017
4.97
 300 4.97 4.97 4.81 0 0 0
18/12/2017
4.97
 3,000 4.97 4.97 4.81 0 0 0
15/12/2017
4.97
 600 4.97 4.97 4.97 0 0 0
14/12/2017
4.97
 100 4.97 4.97 4.97 0 0 0
13/12/2017
4.97
 3,870 4.92 4.97 4.75 0 0 0
12/12/2017
4.92
 7,100 4.84 4.92 4.84 0 0 0
11/12/2017
4.84
 0 4.84 4.84 4.84 0 0 0
08/12/2017
4.84
 100 4.84 4.84 4.84 0 0 0
07/12/2017
4.84
 4,000 4.86 4.86 4.84 0 0 0
06/12/2017
4.86
 0 4.86 4.86 4.86 0 0 0
05/12/2017
4.86
 400 4.92 4.97 4.86 0 0 0
04/12/2017
4.92
 300 5.11 5.11 4.92 0 0 0
01/12/2017
5.11
 100 4.92 5.11 5.11 0 0 0
30/11/2017
4.92
 3,100 4.97 5.03 4.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |