CTCP Đầu tư Dầu khí Sao Mai - Bến Đình (psb)

5.40
-0.10
(-1.82%)
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
(2024-04-22) 		-0.10 -1.82% 3,442,300 0 0
5
6
5.40
2 tháng
(2024-03-21) 		-0.30 -5.26% 3,570,400 0 0
5
6.10
5.40
3 tháng
(2024-02-20) 		-0.90 -14.29% 3,743,100 0 0
5
6.50
5.40
6 tháng
(2023-11-22) 		-0.50 -8.47% 4,118,200 0 0
5
6.60
5.40
12 tháng
(2023-05-26) 		-0.30 -5.26% 5,373,798 9,500 0.1
5
7.80
5.40
24 tháng
(2022-05-31) 		-2.60 -32.50% 18,470,389 10,600 0.1
4.70
8.20
5.40
36 tháng
(2021-06-07) 		-1.60 -22.86% 23,016,410 11,500 0.1
4.70
12.90
5.40
60 tháng
(2019-06-17) 		2.50 86.21% 25,149,573 11,465 0.1
2.70
12.90
5.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 29/11/2023
5.80
-0.10
 7,000 5.90 5.90 5.40 0 0 0
#102 28/11/2023
5.90
0
 5,000 5.90 5.90 5.80 0 0 0
#103 24/11/2023
5.90
0
 1,900 5.90 6 5.60 0 0 0
#104 22/11/2023
5.90
0
 2,000 5.90 5.90 5.90 0 0 0
#105 21/11/2023
5.90
-0.10
 3,300 6 6 5.60 0 0 0
#106 20/11/2023
6
-0.10
 2,900 6.10 6.10 5.60 0 0 0
#107 17/11/2023
6.10
0
 2,300 6.10 6.10 5.80 0 0 0
#108 16/11/2023
6.10
0.10
 200 6 6.10 6 0 0 0
#109 15/11/2023
6
0
 4,500 6 6 5.80 0 0 0
#110 14/11/2023
6
-0.20
 2,200 6.20 6.20 5.80 0 0 0
#111 13/11/2023
6.20
-0.10
 37,300 6.30 6.30 5.70 0 0 0
#112 10/11/2023
6.30
-0.10
 15,600 6.40 6.40 5.80 0 0 0
#113 09/11/2023
6.40
0.40
 6,300 6 6.40 5.80 0 0 0
#114 08/11/2023
6
0.10
 6,400 5.90 6 5.90 0 0 0
#115 07/11/2023
5.90
0.10
 100 5.80 5.90 5.90 0 0 0
#116 06/11/2023
5.80
-0.20
 200 6 6 5.80 0 0 0
#117 03/11/2023
6
-0.10
 300 6.10 6.10 5.70 0 0 0
#118 01/11/2023
6.10
0.30
 9,500 5.80 6.10 5.30 0 0 0
#119 31/10/2023
5.80
-0.30
 6,700 6.10 6.10 5.50 0 0 0
#120 30/10/2023
6.10
-0.10
 14,100 6.20 6.20 5.80 0 0 0
#121 27/10/2023
6.20
0
 15,600 6.20 6.20 5.90 0 0 0
#122 26/10/2023
6.20
-0.20
 31,400 6.40 6.40 5.90 0 0 0
#123 25/10/2023
6.40
-0.10
 3,000 6.50 6.50 6.40 0 0 0
#124 24/10/2023
6.50
-0.10
 14,300 6.60 6.60 6 0 0 0
#125 23/10/2023
6.60
-0.10
 4,400 6.70 6.70 6.10 0 0 0
#126 19/10/2023
6.70
0.50
 8,400 6.20 6.70 6 0 0 0
#127 18/10/2023
6.20
-0.10
 6,800 6.30 6.30 6 0 0 0
#128 17/10/2023
6.30
-0.10
 7,800 6.40 6.40 5.80 0 0 0
#129 16/10/2023
6.40
0.20
 6,400 6.20 6.40 5.80 0 0 0
#130 13/10/2023
6.20
-0.20
 1,500 6.40 6.40 6.20 0 0 0
#131 12/10/2023
6.40
0.10
 5,600 6.30 6.40 6.20 0 0 0
#132 11/10/2023
6.30
0.20
 8,500 6.10 6.30 5.60 0 0 0
#133 10/10/2023
6.10
-0.30
 60,400 6.40 6.40 6.10 0 0 0
#134 09/10/2023
6.40
0.30
 11,300 6.10 6.40 6 0 0 0
#135 06/10/2023
6.10
-0.10
 200 6.20 6.20 6.10 0 0 0
#136 05/10/2023
6.20
0.20
 2,600 6 6.20 6 0 0 0
#137 04/10/2023
6
-0.10
 700 6.10 6.10 5.90 0 0 0
#138 03/10/2023
6.10
-0.30
 2,100 6.40 6.40 5.80 0 0 0
#139 02/10/2023
6.40
0.10
 44,700 6.30 6.40 5.90 0 0 0
#140 29/09/2023
6.30
-0.10
 3,100 6.40 6.40 6 0 0 0
#141 28/09/2023
6.40
0.10
 8,600 6.30 6.40 5.60 0 0 0
#142 27/09/2023
6.30
0
 14,000 6.30 6.40 6.30 0 0 0
#143 26/09/2023
6.30
-0.20
 1,400 6.50 6.50 6.30 0 0 0
#144 22/09/2023
6.50
0
 5,000 6.50 6.50 6.50 0 0 0
#145 21/09/2023
6.50
0
 22,000 6.50 6.60 6.50 0 0 0
#146 20/09/2023
6.50
0
 3,800 6.50 6.50 6.30 0 0 0
#147 19/09/2023
6.50
0
 2,800 6.50 6.50 6.20 0 0 0
#148 18/09/2023
6.50
-0.10
 9,700 6.60 6.60 6.20 0 0 0
#149 15/09/2023
6.60
0.10
 13,900 6.50 6.70 6.20 0 0 0
#150 14/09/2023
6.50
0
 9,000 6.50 6.50 6.10 0 0 0
#151 13/09/2023
6.50
-0.10
 16,800 6.60 6.60 6 0 0 0
#152 12/09/2023
6.60
0
 12,100 6.60 6.60 6.30 0 0 0
#153 11/09/2023
6.60
0
 1,100 6.60 6.60 6.40 0 0 0
#154 08/09/2023
6.60
0
 6,200 6.60 6.80 6 0 0 0
#155 07/09/2023
6.60
-0.10
 19,400 6.70 6.70 6.40 0 0 0
#156 06/09/2023
6.70
0
 5,000 6.70 6.70 6 0 0 0
#157 05/09/2023
6.70
-0.10
 6,400 6.80 6.80 6.60 0 0 0
#158 31/08/2023
6.80
0.20
 54,400 6.60 6.80 6.50 0 0 0
#159 30/08/2023
6.60
-0.20
 1,500 6.80 6.80 6.60 0 0 0
#160 29/08/2023
6.80
0.20
 6,200 6.60 6.80 6.50 0 0 0
#161 28/08/2023
6.60
0
 9,900 6.60 6.70 6.50 0 0 0
#162 25/08/2023
6.60
-0.10
 2,000 6.70 6.70 6.40 0 0 0
#163 24/08/2023
6.70
0.30
 400 6.40 6.70 6.50 0 0 0
#164 23/08/2023
6.40
0.10
 3,000 6.30 6.50 6.40 0 0 0
#165 22/08/2023
6.30
-0.30
 2,700 6.60 6.60 6.20 0 0 0
#166 21/08/2023
6.60
0.10
 28,300 6.50 6.70 6.40 0 0 0
#167 18/08/2023
6.50
-0.20
 33,100 6.70 6.70 6.10 0 0 0
#168 17/08/2023
6.70
0.30
 18,700 6.40 6.70 6.50 0 0 0
#169 16/08/2023
6.40
-0.20
 12,700 6.60 6.60 6.40 0 0 0
#170 15/08/2023
6.60
0
 29,000 6.60 6.70 6.60 0 0 0
#171 14/08/2023
6.60
-0.10
 14,100 6.70 6.70 6.60 0 0 0
#172 11/08/2023
6.70
-0.10
 7,200 6.80 6.80 6.50 0 0 0
#173 10/08/2023
6.80
0.10
 15,700 6.70 6.80 6.50 0 0 0
#174 09/08/2023
6.70
0
 9,200 6.70 6.70 6.40 0 0 0
#175 08/08/2023
6.70
0.20
 14,400 6.50 6.70 6.40 0 0 0
#176 07/08/2023
6.50
0
 5,600 6.50 6.50 6.50 0 0 0
#177 04/08/2023
6.50
-0.30
 2,500 6.80 6.80 6.50 0 0 0
#178 03/08/2023
6.80
0
 16,100 6.80 6.80 6.60 0 0 0
#179 02/08/2023
6.80
0.20
 14,000 6.60 6.80 6.60 0 0 0
#180 01/08/2023
6.60
-0.20
 16,800 6.80 6.80 6.50 0 0 0
#181 31/07/2023
6.80
0
 31,000 6.80 6.80 6.40 0 0 0
#182 28/07/2023
6.80
-0.10
 23,300 6.90 6.90 6.40 0 0 0
#183 27/07/2023
6.90
0.30
 35,000 6.60 6.90 6.40 0 0 0
#184 26/07/2023
6.60
-0.10
 1,300 6.70 6.70 6.30 0 0 0
#185 25/07/2023
6.70
-0.20
 2,800 6.90 6.90 6.50 0 0 0
#186 24/07/2023
6.90
-0.10
 3,000 7 7 6.80 0 0 0
#187 21/07/2023
7
0.20
 17,100 6.80 7.10 6.50 0 0 0
#188 20/07/2023
6.80
0
 14,800 6.80 6.80 6.50 0 0 0
#189 19/07/2023
6.80
0
 24,900 6.80 6.80 6.40 0 0 0
#190 18/07/2023
6.80
0
 9,700 6.80 6.80 6.40 0 0 0
#191 17/07/2023
6.80
0.10
 6,300 6.70 6.80 6.30 0 0 0
#192 14/07/2023
6.70
-0.10
 20,300 6.80 6.90 6.30 0 0 0
#193 13/07/2023
6.80
0
 13,900 6.80 6.80 6.10 0 0 0
#194 12/07/2023
6.80
-0.20
 7,800 7 7 6.30 0 0 0
#195 11/07/2023
7
0.30
 3,600 6.70 7 6.30 0 0 0
#196 10/07/2023
6.70
0
 4,600 6.70 6.70 6.30 0 0 0
#197 07/07/2023
6.70
-0.10
 4,900 6.80 6.80 6.20 0 0 0
#198 06/07/2023
6.80
0.10
 3,700 6.70 6.80 6.20 800 0 0.0
#199 05/07/2023
6.70
0
 20 6.70 6.70 6.70 0 0 0
#200 04/07/2023
6.70
-0.20
 100 6.90 6.90 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |