CTCP Cảng Dịch vụ Dầu khí Đình Vũ (psp)

12
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
(2024-10-15) 		0.30 2.40% 1,040,000 -100 -0.0
10.90
12.80
12.80
2 tháng
(2024-09-16) 		1.60 14.29% 1,500,500 0 -0.0
10
12.80
12.80
3 tháng
(2024-08-16) 		2.40 23.08% 1,589,600 0 -0.0
9.60
12.80
12.80
6 tháng
(2024-05-20) 		3.10 31.96% 2,486,200 -17,700 -0.2
9
12.80
12.80
12 tháng
(2023-11-20) 		6.20 93.94% 7,332,800 0 -0.1
6.20
12.80
12.80
24 tháng
(2022-11-25) 		5.10 66.23% 11,135,002 0 -0.1
5.70
12.80
12.80
36 tháng
(2021-11-30) 		0.20 1.59% 17,958,152 13,500 0.1
5.70
13.20
12.80
60 tháng
(2019-12-11) 		7.33 134.01% 37,935,218 13,600 -0.0
4.43
14.24
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2015
8.09
 1,400 8.02 8.09 8.09 0 0 0
06/04/2015
8.02
 1,000 8.09 8.09 8.02 0 0 0
03/04/2015
8.09
 0 8.02 8.09 8.09 0 0 0
02/04/2015
8.02
 2,700 8.25 8.32 8.02 0 0 0
01/04/2015
8.25
 200 8.40 8.48 8.25 0 0 0
31/03/2015
8.40
 100 8.40 8.40 8.40 0 0 0
30/03/2015
8.40
 1,400 8.25 8.40 8.32 0 0 0
27/03/2015
8.25
 0 8.32 8.25 8.25 0 0 0
26/03/2015
8.32
 5,000 8.32 8.32 8.25 0 0 0
25/03/2015
8.32
 7,500 8.32 8.48 8.32 0 0 0
24/03/2015
8.32
 40,100 8.25 8.48 8.32 0 0 0
23/03/2015
8.25
 16,200 8.25 8.48 8.17 0 0 0
20/03/2015
8.25
 0 8.25 8.25 8.25 0 0 0
19/03/2015
8.25
 6,000 8.40 8.40 8.25 0 0 0
18/03/2015
8.40
 9,100 8.32 8.48 8.25 0 0 0
17/03/2015
8.32
 8,000 8.40 8.48 8.25 0 0 0
16/03/2015
8.40
 3,600 8.40 8.40 8.40 0 0 0
13/03/2015
8.40
 12,900 8.40 8.48 8.40 0 0 0
12/03/2015
8.40
 3,000 8.48 8.48 8.40 0 0 0
11/03/2015
8.48
 28,200 8.40 8.48 8.32 0 0 0
10/03/2015
8.40
 15,000 8.48 8.48 8.40 0 0 0
09/03/2015
8.48
 10,500 8.40 8.48 8.48 0 0 0
06/03/2015
8.40
 9,900 8.63 8.63 8.40 0 0 0
05/03/2015
8.63
 42,400 8.40 8.94 8.32 0 0 0
04/03/2015
8.40
 600 8.40 8.63 8.40 0 0 0
03/03/2015
8.40
 100 8.25 8.40 8.40 0 0 0
02/03/2015
8.25
 19,000 8.02 8.40 8.02 0 0 0
27/02/2015
8.02
 5,800 8.79 8.79 7.86 0 0 0
26/02/2015
8.79
 500 8.09 8.79 8.25 0 0 0
25/02/2015
8.09
 1,400 8.09 8.09 8.02 0 0 0
24/02/2015
8.09
 1,000 8.17 8.17 8.09 0 0 0
13/02/2015
8.17
 1,400 8.25 8.25 8.02 0 0 0
12/02/2015
8.25
 5,800 8.25 8.48 7.71 0 0 0
11/02/2015
8.25
 5,700 8.32 8.32 8.25 0 0 0
10/02/2015
8.32
 2,800 8.32 8.63 8.32 0 0 0
09/02/2015
8.32
 9,400 8.48 8.63 8.32 0 0 0
06/02/2015
8.48
 1,200 8.25 8.48 8.25 0 0 0
05/02/2015
8.25
 200 8.17 8.25 8.25 0 0 0
04/02/2015
8.17
 4,800 8.02 8.25 7.86 0 0 0
03/02/2015
8.02
 14,700 8.25 8.25 8.02 0 0 0
02/02/2015
8.25
 7,700 8.25 8.25 8.25 0 0 0
30/01/2015
8.25
 40 8.25 8.25 8.25 0 0 0
29/01/2015
8.25
 14,000 8.40 8.40 8.25 0 0 0
28/01/2015
8.40
 5,300 8.48 8.48 8.40 0 0 0
27/01/2015
8.48
 10,700 8.71 8.71 8.48 0 0 0
26/01/2015
8.71
 23,800 8.63 8.71 8.63 0 0 0
23/01/2015
8.63
 15,500 8.40 8.86 8.40 0 0 0
22/01/2015
8.40
 27,600 8.48 8.55 8.40 0 0 0
21/01/2015
8.48
 7,600 8.48 8.48 8.48 0 0 0
20/01/2015
8.48
 1,100 8.48 8.48 8.48 0 0 0
19/01/2015
8.48
 7,000 8.48 8.48 8.32 0 0 0
16/01/2015
8.48
 3,400 8.48 8.48 8.40 0 0 0
15/01/2015
8.48
 8,400 8.48 8.48 8.40 5,900 0 0.1
14/01/2015
8.48
 23,800 8.63 8.63 8.40 0 0 0
13/01/2015
8.63
 14,100 8.48 8.63 8.32 0 0 0
12/01/2015
8.48
 14,000 8.71 8.86 8.48 0 0 0
09/01/2015
8.71
 18,500 8.25 8.71 8.32 0 0 0
08/01/2015
8.25
 5,800 8.02 8.25 8.17 0 0 0
07/01/2015
8.02
 10,610 8.32 8.48 8.02 0 0 0
06/01/2015
8.32
 8,200 8.40 8.40 8.25 0 0 0
05/01/2015
8.40
 9,300 8.02 8.48 8.09 0 0 0
31/12/2014
8.02
 100 7.94 8.02 8.02 0 0 0
30/12/2014
7.94
 6,500 7.71 7.94 7.86 0 0 0
29/12/2014
7.71
 4,600 7.17 7.86 7.71 0 0 0
26/12/2014
7.17
 4,900 7.71 7.71 7.17 0 0 0
25/12/2014
7.71
 1,300 7.86 7.86 7.71 0 0 0
24/12/2014
7.86
 400 7.71 7.86 7.63 0 0 0
23/12/2014
7.71
 2,800 7.32 7.71 7.55 0 0 0
22/12/2014
7.32
 5,800 7.48 7.71 7.17 0 0 0
19/12/2014
7.48
 12,900 7.86 7.86 7.32 0 0 0
18/12/2014
7.86
 600 7.71 7.86 7.86 0 0 0
17/12/2014
7.71
 4,300 8.09 8.09 7.71 0 0 0
16/12/2014
8.09
 18,900 8.17 8.17 8.09 0 0 0
15/12/2014
8.17
 7,700 8.32 8.40 8.09 0 0 0
12/12/2014
8.32
 100 8.32 8.32 8.32 0 0 0
11/12/2014
8.32
 300 8.48 8.48 8.32 0 0 0
10/12/2014
8.48
 2,900 8.09 8.48 8.17 0 0 0
09/12/2014
8.09
 13,800 8.55 8.55 8.09 0 0 0
08/12/2014
8.55
 19,600 8.63 8.63 8.48 0 0 0
05/12/2014
8.63
 33,700 8.71 8.71 8.55 0 0 0
04/12/2014
8.71
 9,600 8.79 8.79 8.55 0 0 0
03/12/2014
8.79
 4,500 8.79 8.79 8.55 0 0 0
02/12/2014
8.79
 21,300 8.55 8.94 8.55 0 0 0
01/12/2014
8.55
 29,100 8.86 9.09 8.48 0 0 0
28/11/2014
8.86
 12,900 8.71 9.17 8.86 0 0 0
27/11/2014
8.71
 9,100 8.63 8.79 8.55 0 0 0
26/11/2014
8.63
 31,100 9.02 9.25 8.48 0 0 0
25/11/2014
9.02
 2,800 9.09 9.09 8.55 0 0 0
24/11/2014
9.09
 22,100 9.17 9.17 8.63 0 0 0
21/11/2014
9.17
 16,400 9.25 9.25 9.02 0 0 0
20/11/2014
9.25
 50,900 8.94 9.33 9.02 0 0 0
19/11/2014
8.94
 35,600 8.48 9.33 8.32 0 0 0
18/11/2014
8.48
 62,200 8.79 9.09 8.48 0 0 0
17/11/2014
8.79
 8,900 8.94 8.94 8.09 0 0 0
14/11/2014
8.94
 24,700 8.86 8.94 8.25 0 0 0
13/11/2014
8.86
 37,000 8.86 9.17 8.63 0 0 0
12/11/2014
8.86
 27,600 8.86 9.09 8.71 0 0 0
11/11/2014
8.86
 107,340 8.86 9.48 8.86 0 0 0
10/11/2014
8.86
 133,100 8.25 8.86 8.40 0 0 0
07/11/2014
8.25
 76,800 7.55 8.25 7.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |