CTCP Thương mại Đầu tư Dầu khí Nam Sông Hậu (psh)

7.19
0.02
(0.28%)
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
(2024-05-02) 		2.66 58.72% 47,261,700 0 0
4.53
7.70
7.19
2 tháng
(2024-04-01) 		-0.36 -4.77% 98,395,400 0 0
4.34
7.78
7.19
3 tháng
(2024-03-04) 		-0.86 -10.68% 110,678,500 0 0
4.34
8.05
7.19
6 tháng
(2023-12-04) 		-3.06 -29.85% 174,168,200 0 0
4.34
11.10
7.19
12 tháng
(2023-06-06) 		-5.56 -43.61% 375,480,600 0 0
4.34
15.50
7.19
24 tháng
(2022-06-13) 		-5.90 -45.07% 574,661,500 0 0
3.88
15.50
7.19
36 tháng
(2021-06-16) 		-20.77 -74.29% 861,580,500 -100 -0.0
3.88
29.09
7.19
60 tháng
(2020-06-24) 		-10.74 -59.90% 952,185,090 0 0.0
3.88
30.30
7.19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2023
10.30
-0.05
 476,700 10.30 10.40 10.25 0 0 0
28/12/2023
10.35
0
 444,000 10.40 10.45 10.30 0 0 0
27/12/2023
10.35
-0.20
 424,500 10.70 10.70 10.35 0 0 0
26/12/2023
10.55
0.25
 678,300 10.50 10.70 10.45 0 0 0
25/12/2023
10.30
0
 596,200 10.25 10.35 10.15 0 0 0
22/12/2023
10.30
0.20
 589,500 10.20 10.40 10.10 0 0 0
21/12/2023
10.10
-0.10
 456,100 10.15 10.20 10 0 0 0
20/12/2023
10.20
0.10
 224,900 10.20 10.25 10.15 0 0 0
19/12/2023
10.10
0
 818,200 10.15 10.40 9.90 0 0 0
18/12/2023
10.10
-0.45
 815,900 10.45 10.55 10.10 0 0 0
15/12/2023
10.55
-0.25
 568,100 10.80 10.85 10.50 0 0 0
14/12/2023
10.80
0.20
 988,500 10.90 10.90 10.50 0 0 0
13/12/2023
10.60
-0.45
 1,775,900 11 11.10 10.60 0 0 0
12/12/2023
11.05
0.15
 1,188,300 10.95 11.25 10.85 0 0 0
11/12/2023
10.90
0.30
 1,222,200 10.60 10.90 10.60 0 0 0
08/12/2023
10.60
0.15
 1,052,300 10.40 10.70 10.40 0 0 0
07/12/2023
10.45
-0.65
 2,298,200 11.10 11.15 10.35 0 0 0
06/12/2023
11.10
0.15
 1,312,200 11.30 11.35 11 0 0 0
05/12/2023
10.95
0.70
 2,888,600 10.35 10.95 10.30 0 0 0
04/12/2023
10.25
0.27
 976,700 10.05 10.40 10 0 0 0
01/12/2023
9.98
-0.02
 498,500 10 10.10 9.87 0 0 0
30/11/2023
10
0
 439,200 10.15 10.25 10 0 0 0
29/11/2023
10
0.15
 851,900 9.85 10.10 9.82 0 0 0
28/11/2023
9.85
-0.10
 605,700 10.10 10.10 9.68 0 0 0
27/11/2023
9.95
-0.10
 471,900 10.05 10.20 9.95 0 0 0
24/11/2023
10.05
-0.10
 824,600 10.10 10.15 9.80 0 0 0
23/11/2023
10.15
0.05
 1,635,900 10.20 10.60 10.15 0 0 0
22/11/2023
10.10
-0.10
 675,800 10.20 10.20 9.99 0 0 0
21/11/2023
10.20
0.20
 625,800 10.15 10.20 9.99 0 0 0
20/11/2023
10
-0.20
 919,600 9.89 10.20 9.80 0 0 0
17/11/2023
10.20
0.05
 1,504,700 10.30 10.70 9.90 0 0 0
16/11/2023
10.15
0.65
 1,701,500 9.50 10.15 9.50 0 0 0
15/11/2023
9.50
0.05
 706,800 9.65 9.70 9.50 0 0 0
14/11/2023
9.45
0.02
 496,200 9.60 9.68 9.43 0 0 0
13/11/2023
9.43
-0.18
 557,600 9.52 9.68 9.42 0 0 0
10/11/2023
9.61
-0.14
 656,300 9.61 9.74 9.50 0 0 0
09/11/2023
9.75
0
 810,300 9.76 9.90 9.65 0 0 0
08/11/2023
9.75
0.41
 777,700 9.30 9.75 9.30 0 0 0
07/11/2023
9.34
0.24
 726,900 9.11 9.60 9 0 0 0
06/11/2023
9.10
-0.10
 503,900 9.20 9.30 9.01 0 0 0
03/11/2023
9.20
0.06
 592,000 9.20 9.49 9.16 0 0 0
02/11/2023
9.14
0.59
 896,500 8.61 9.14 8.61 0 0 0
01/11/2023
8.55
-0.01
 918,400 8.56 8.56 8 0 0 0
31/10/2023
8.56
-0.64
 1,563,700 9.10 9.30 8.56 0 0 0
30/10/2023
9.20
-0.60
 435,900 9.85 9.85 9.20 0 0 0
27/10/2023
9.80
-0.16
 930,500 9.91 9.98 9.45 0 0 0
26/10/2023
9.96
-0.74
 1,598,700 10.45 10.45 9.96 0 0 0
25/10/2023
10.70
0.05
 773,800 10.55 10.85 10.50 0 0 0
24/10/2023
10.65
0.10
 604,500 10.60 10.70 10.45 0 0 0
23/10/2023
10.55
-0.30
 1,528,100 10.70 11 10.45 0 0 0
20/10/2023
10.85
0
 988,500 10.85 10.90 10.40 0 0 0
19/10/2023
10.85
-0.25
 743,200 11 11 10.50 0 0 0
18/10/2023
11.10
0
 1,970,200 11.20 11.25 10.40 0 0 0
17/10/2023
11.10
-0.75
 883,900 11.95 11.95 11.10 0 0 0
16/10/2023
11.85
0.15
 1,196,800 12.10 12.30 11.80 0 0 0
13/10/2023
11.70
-0.05
 1,028,500 11.55 12.05 11.50 0 0 0
12/10/2023
11.75
-0.20
 1,307,800 11.90 11.90 11.45 0 0 0
11/10/2023
11.95
0.25
 1,189,200 11.75 12.30 11.55 0 0 0
10/10/2023
11.70
0
 1,205,000 12.30 12.30 11.70 0 0 0
09/10/2023
11.70
0.75
 1,593,600 11.25 11.70 11.25 0 0 0
06/10/2023
10.95
0
 639,500 10.65 11 10.65 0 0 0
05/10/2023
10.95
-0.35
 685,100 11.20 11.30 10.90 0 0 0
04/10/2023
11.30
0.30
 795,900 10.55 11.45 10.50 0 0 0
03/10/2023
11
-0.35
 2,038,200 11.20 11.25 10.80 0 0 0
02/10/2023
11.35
0
 693,400 11.40 11.55 11.20 0 0 0
29/09/2023
11.35
-0.15
 650,400 11.50 11.60 11.25 0 0 0
28/09/2023
11.50
0.55
 3,765,600 11.15 11.65 10.95 0 0 0
27/09/2023
10.95
0.30
 1,448,200 10.20 10.95 10.20 0 0 0
26/09/2023
10.65
-0.80
 2,705,400 11.20 11.40 10.65 0 0 0
25/09/2023
11.45
-0.85
 1,974,700 12.30 12.50 11.45 0 0 0
22/09/2023
12.30
-0.50
 1,918,600 12.30 12.60 12.05 0 0 0
21/09/2023
12.80
0.25
 2,077,500 12.65 13.25 12.50 0 0 0
20/09/2023
12.55
0.25
 1,736,200 12.20 12.55 12 0 0 0
19/09/2023
12.30
-0.30
 2,440,200 12.80 12.90 11.80 0 0 0
18/09/2023
12.60
-0.65
 3,748,900 13.60 13.60 12.40 0 0 0
15/09/2023
13.25
0.45
 2,166,500 13.15 13.50 13.05 0 0 0
14/09/2023
12.80
-0.25
 1,428,200 13.05 13.25 12.70 0 0 0
13/09/2023
13.05
-0.20
 3,020,400 13.60 13.60 12.90 0 0 0
12/09/2023
13.25
0.55
 1,575,600 12.50 13.30 12.45 0 0 0
11/09/2023
12.70
-0.90
 3,293,600 13.70 13.70 12.70 0 0 0
08/09/2023
13.60
-0.10
 3,414,400 13.85 13.90 13.40 0 0 0
07/09/2023
13.70
0.85
 4,273,100 12.90 13.70 12.75 0 0 0
06/09/2023
12.85
0.80
 4,013,100 12.85 12.85 12.45 0 0 0
05/09/2023
12.05
0.75
 1,396,800 11.55 12.05 11.55 0 0 0
31/08/2023
11.30
-0.05
 2,708,900 11.45 11.50 11.10 0 0 0
30/08/2023
11.35
-0.20
 1,346,700 11.55 11.60 11.30 0 0 0
29/08/2023
11.55
0.10
 957,900 11.50 11.70 11.45 0 0 0
28/08/2023
11.45
0.10
 628,800 11.50 11.55 11.35 0 0 0
25/08/2023
11.35
0
 1,561,200 11.45 11.75 11.30 0 0 0
24/08/2023
11.35
0.10
 1,001,200 11.15 11.40 11.15 0 0 0
23/08/2023
11.25
-0.30
 995,700 11.70 11.70 11.25 0 0 0
22/08/2023
11.55
0.10
 1,707,900 11.50 11.95 10.80 0 0 0
21/08/2023
11.45
-0.80
 1,849,500 12.05 12.15 11.40 0 0 0
18/08/2023
12.25
-0.90
 2,506,100 13.05 13.15 12.25 0 0 0
17/08/2023
13.15
-0.30
 1,443,900 13.45 13.45 13.15 0 0 0
16/08/2023
13.45
0.25
 1,740,500 13.30 13.70 13.20 0 0 0
15/08/2023
13.20
-0.10
 1,134,500 13.30 13.35 13.20 0 0 0
14/08/2023
13.30
0.05
 1,673,400 13.45 13.55 13.20 0 0 0
11/08/2023
13.25
-0.15
 1,495,600 13.35 13.50 13 0 0 0
10/08/2023
13.40
-0.20
 2,092,200 13.75 13.80 13.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |