CTCP Chứng khoán Dầu khí (psi)

7.60
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
(2024-08-21) 		0.10 1.33% 882,300 -20,800 -0.2
7.40
7.90
7.60
2 tháng
(2024-07-22) 		-0.10 -1.30% 2,387,600 -19,900 -0.1
7.10
7.90
7.60
3 tháng
(2024-06-24) 		-0.30 -3.80% 6,042,300 -13,700 -0.1
7.10
8.10
7.60
6 tháng
(2024-03-25) 		-1.60 -17.39% 15,799,200 -22,400 -0.1
7.10
9.50
7.60
12 tháng
(2023-09-26) 		-1.60 -17.39% 38,381,900 -8,881,600 -77.2
7.10
9.90
7.60
24 tháng
(2022-10-03) 		0.10 1.33% 71,712,393 -8,768,200 -76.4
3.80
12.20
7.60
36 tháng
(2021-10-06) 		-5.50 -41.98% 147,593,048 -8,698,200 -75.1
3.80
22.50
7.60
60 tháng
(2019-10-17) 		5.20 216.67% 184,278,777 -8,665,581 -74.9
1.70
22.50
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
4.10
 3,200 4.20 4.20 4.10 0 0 0
26/04/2018
4.20
 0 4.20 4.20 4.20 0 0 0
24/04/2018
4.20
 10 4.20 4.20 4.20 0 0 0
23/04/2018
4.20
 0 4.20 4.20 4.20 0 0 0
20/04/2018
4.20
 0 4.20 4.20 4.20 0 0 0
19/04/2018
4.20
 99 4.20 4.20 4.20 0 0 0
18/04/2018
4.20
 0 4.20 4.20 4.20 0 0 0
17/04/2018
4.20
 790 4 4.20 3.60 0 0 0
16/04/2018
4
 100 4 4 4 0 0 0
13/04/2018
4
 200 4 4 4 0 0 0
12/04/2018
4
 0 4 4 4 0 0 0
11/04/2018
4
 25 4 4 4 0 0 0
10/04/2018
4
 0 4 4 4 0 0 0
09/04/2018
4
 890 4.20 4.20 3.90 0 0 0
06/04/2018
4.20
 2,310 4 4.20 3.70 0 0 0
05/04/2018
4
 100 4 4 4 0 0 0
04/04/2018
4
 775 4.10 4.10 4 0 0 0
03/04/2018
4.10
 0 4.10 4.10 4.10 0 0 0
02/04/2018
4.10
 9,800 4.10 4.10 4 0 0 0
30/03/2018
4.10
 500 4 4.10 4.10 0 0 0
29/03/2018
4
 690 4.10 4.10 4 0 0 0
28/03/2018
4.10
 405 3.90 4.10 4 0 0 0
27/03/2018
3.90
 690 4.10 4.10 3.90 0 0 0
26/03/2018
4.10
 10 4.10 4.10 4.10 0 0 0
23/03/2018
4.10
 7,800 4.10 4.10 3.70 800 0 0.0
22/03/2018
4.10
 1,490 4.50 4.50 4.10 0 0 0
21/03/2018
4.50
 20 4.50 4.50 4.50 0 0 0
20/03/2018
4.50
 100 4.20 4.50 4.50 0 0 0
19/03/2018
4.20
 100 4.40 4.40 4.20 0 0 0
16/03/2018
4.40
 70 4.40 4.40 4.40 0 0 0
15/03/2018
4.40
 30 4.40 4.40 4.40 0 0 0
14/03/2018
4.40
 320 4.70 4.70 4.40 0 0 0
13/03/2018
4.70
 110 4.70 4.70 4.70 0 0 0
12/03/2018
4.70
 15,490 4.30 4.70 4 1,500 0 0.0
09/03/2018
4.30
 55 4.30 4.30 4.30 0 0 0
08/03/2018
4.30
 0 4.30 4.30 4.30 0 0 0
07/03/2018
4.30
 3,500 4.30 4.30 4.10 0 3,400 -0.0
06/03/2018
4.30
 5,000 4.30 4.30 4.30 0 0 0
05/03/2018
4.30
 4,480 4.30 4.30 4.30 0 0 0
02/03/2018
4.30
 690 4.60 4.60 4.30 0 0 0
01/03/2018
4.60
 1,150 4.80 4.80 4.60 0 0 0
28/02/2018
4.80
 1,690 4.70 4.80 4.70 0 0 0
27/02/2018
4.70
 900 4.50 4.70 4.20 0 0 0
26/02/2018
4.50
 1,315 4.50 4.90 4.50 0 0 0
23/02/2018
4.50
 110 4.50 4.50 4.50 0 0 0
22/02/2018
4.50
 1,100 4.60 4.60 4.30 0 0 0
21/02/2018
4.60
 400 4.60 4.60 4.60 0 400 -0.0
13/02/2018
4.60
 0 4.60 4.60 4.60 0 0 0
12/02/2018
4.60
 2,700 4.90 4.90 4.60 2,000 0 0.0
09/02/2018
4.90
 0 4.90 4.90 4.90 0 0 0
08/02/2018
4.90
 15 4.90 4.90 4.90 0 0 0
07/02/2018
4.90
 2,000 4.60 4.90 4.90 2,000 0 0.0
06/02/2018
4.60
 1,500 5 5 4.60 1,500 0 0.0
05/02/2018
5
 4,375 4.60 5 4.70 0 0 0
02/02/2018
4.60
 10,700 4.20 4.60 4.30 5,800 0 0.0
01/02/2018
4.20
 100 4 4.20 4.20 0 0 0
31/01/2018
4
 1,700 3.90 4 4 0 0 0
30/01/2018
3.90
 12,400 3.90 4 3.90 0 11,000 -0.0
29/01/2018
3.90
 2,500 4 4 3.90 0 0 0
26/01/2018
4
 5,605 4 4 4 0 0 0
25/01/2018
4
 1,010 4 4 4 0 0 0
24/01/2018
4
 0 4 4 4 0 0 0
23/01/2018
4
 1,100 4 4 4 0 0 0
22/01/2018
4
 7,700 4 4 3.60 0 5,000 -0.0
19/01/2018
4
 690 4 4.20 4 0 0 0
18/01/2018
4
 600 4.10 4.10 4 0 0 0
17/01/2018
4.10
 7,490 4.10 4.10 4.10 0 0 0
16/01/2018
4.10
 885 4.10 4.10 3.80 0 0 0
15/01/2018
4.10
 0 4.10 4.10 4.10 0 0 0
12/01/2018
4.10
 1,850 4 4.10 3.80 0 0 0
11/01/2018
4
 45 4 4 4 0 0 0
10/01/2018
4
 10,065 3.90 4 3.90 0 0 0
09/01/2018
3.90
 4,000 3.90 3.90 3.90 0 0 0
08/01/2018
3.90
 0 3.90 3.90 3.90 0 0 0
05/01/2018
3.90
 1,000 4 4 3.90 0 0 0
04/01/2018
4
 0 4 4 4 0 0 0
03/01/2018
4
 3,000 4.20 4.20 4 0 0 0
02/01/2018
4.20
 125 4.10 4.20 4.20 0 0 0
29/12/2017
4.10
 2,800 4.30 4.30 4 0 0 0
28/12/2017
4.30
 10,000 4 4.30 4.30 0 0 0
27/12/2017
4
 90 4 4 4 0 0 0
26/12/2017
4
 0 4 4 4 0 0 0
25/12/2017
4
 0 4 4 4 0 0 0
22/12/2017
4
 300 3.80 4 4 0 0 0
21/12/2017
3.80
 0 3.80 3.80 3.80 0 0 0
20/12/2017
3.80
 3,480 4.20 4.20 3.80 0 0 0
19/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
18/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
15/12/2017
4.20
 100 4.10 4.20 4.20 0 0 0
14/12/2017
4.10
 0 4.10 4.10 4.10 0 0 0
13/12/2017
4.10
 1,000 3.80 4.10 3.90 0 0 0
12/12/2017
3.80
 900 4 4 3.80 0 0 0
11/12/2017
4
 700 4.10 4.10 3.80 0 0 0
08/12/2017
4.10
 380 4.10 4.10 4.10 0 0 0
07/12/2017
4.10
 300 4.10 4.10 4.10 0 0 0
06/12/2017
4.10
 1,000 4.10 4.10 4 0 0 0
05/12/2017
4.10
 100 4.10 4.10 4.10 0 0 0
04/12/2017
4.10
 400 4.10 4.10 4.10 0 0 0
01/12/2017
4.10
 510 4.10 4.10 4.10 0 0 0
30/11/2017
4.10
 0 4.10 4.10 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |