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

3.75
-0.28
(-6.95%)
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
(2024-10-14) 		-0.28 -6.95% 18,158,900 0 0
3.03
4.54
3.75
2 tháng
(2024-09-13) 		-1.19 -24.09% 34,595,900 0 0
3.03
5
3.75
3 tháng
(2024-08-14) 		-1.46 -28.02% 43,392,500 0 0
3.03
5.47
3.75
6 tháng
(2024-05-16) 		-2.01 -34.90% 130,898,400 0 0
3.03
7.70
3.75
12 tháng
(2023-11-20) 		-6.25 -62.50% 283,662,500 0 0
3.03
11.10
3.75
24 tháng
(2022-11-23) 		-1.27 -25.30% 626,279,200 0 0
3.03
15.50
3.75
36 tháng
(2021-11-29) 		-15.86 -80.88% 818,398,000 -100 -0.0
3.03
27.49
3.75
60 tháng
(2020-06-24) 		-14.18 -79.08% 1,054,130,490 0 0.0
3.03
30.30
3.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
6.30
 722,500 6.43 6.43 6.20 0 0 0
06/04/2023
6.42
 771,800 6.60 6.73 6.41 0 0 0
05/04/2023
6.55
 1,433,900 6.15 6.55 6.15 0 0 0
04/04/2023
6.13
 484,900 6.19 6.20 6.12 0 0 0
03/04/2023
6.09
 484,500 6.18 6.19 6.05 0 0 0
31/03/2023
5.94
 398,500 6.10 6.15 5.94 0 0 0
30/03/2023
6.01
 435,900 6.24 6.25 6 0 0 0
29/03/2023
6.10
 471,100 6.05 6.19 6.04 0 0 0
28/03/2023
6.04
 497,600 5.96 6.13 5.96 0 0 0
27/03/2023
5.87
 329,300 5.71 5.88 5.69 0 0 0
24/03/2023
5.75
 358,900 5.75 5.78 5.67 0 0 0
23/03/2023
5.68
 257,400 5.72 5.80 5.66 0 0 0
22/03/2023
5.72
 269,100 5.72 5.90 5.71 0 0 0
21/03/2023
5.70
 316,800 5.75 5.75 5.51 0 0 0
20/03/2023
5.60
 1,312,600 5.96 5.98 5.60 0 0 0
17/03/2023
5.98
 391,600 6.15 6.15 5.95 0 0 0
16/03/2023
5.96
 605,700 6.14 6.14 5.90 0 0 0
15/03/2023
6.15
 840,800 6.15 6.15 5.90 0 0 0
14/03/2023
5.75
 1,188,500 6.17 6.24 5.75 0 0 0
13/03/2023
6.15
 903,300 6.20 6.30 6.15 0 0 0
10/03/2023
6.39
 523,500 6.40 6.50 6.32 0 0 0
09/03/2023
6.51
 815,600 6.55 6.55 6.36 0 0 0
08/03/2023
6.39
 763,400 6.21 6.40 6.21 0 0 0
07/03/2023
6.40
 553,300 6.50 6.59 6.34 0 0 0
06/03/2023
6.46
 646,400 6.50 6.65 6.41 0 0 0
03/03/2023
6.40
 750,800 6.71 6.71 6.40 0 0 0
02/03/2023
6.50
 727,900 6.94 6.94 6.34 0 0 0
01/03/2023
6.81
 1,221,400 6.25 6.81 6.25 0 0 0
28/02/2023
6.51
 1,586,900 7 7.10 6.51 0 0 0
27/02/2023
6.99
 797,500 6.80 7.20 6.73 0 0 0
24/02/2023
7
 1,091,200 7.36 7.49 7 0 0 0
23/02/2023
7.44
 1,418,600 7.58 7.58 6.95 0 0 0
22/02/2023
7.40
 1,913,300 7.10 7.67 6.91 0 0 0
21/02/2023
7.18
 1,628,600 6.78 7.22 6.78 0 0 0
20/02/2023
6.75
 939,300 6.50 6.75 6.46 0 0 0
17/02/2023
6.50
 796,200 6.80 6.80 6.50 0 0 0
16/02/2023
6.72
 1,114,700 6.59 6.75 6.46 0 0 0
15/02/2023
6.39
 839,300 6.09 6.39 6.04 0 0 0
14/02/2023
6.05
 434,200 6.10 6.20 6 0 0 0
13/02/2023
6
 1,536,600 6.05 6.29 5.89 0 0 0
10/02/2023
6.05
 1,090,800 6.12 6.37 6.03 0 0 0
09/02/2023
6.30
 1,376,000 6.19 6.49 6.10 0 0 0
08/02/2023
6.07
 2,322,800 5.73 6.07 5.69 0 0 0
07/02/2023
5.68
 1,109,900 5.40 5.75 5.40 0 0 0
06/02/2023
5.53
 474,200 5.40 5.60 5.40 0 0 0
03/02/2023
5.52
 534,700 5.22 5.60 5.22 0 0 0
02/02/2023
5.29
 753,200 5.42 5.48 5.16 0 0 0
01/02/2023
5.41
 1,061,700 5.69 5.95 5.31 0 0 0
31/01/2023
5.60
 953,100 5.60 5.68 5.50 0 0 0
30/01/2023
5.69
 2,648,000 5.70 5.70 5.43 0 0 0
27/01/2023
5.33
 958,600 5.12 5.33 4.99 0 0 0
19/01/2023
4.99
 559,300 5.05 5.08 4.93 0 0 0
18/01/2023
5.06
 727,800 5.10 5.10 4.94 0 0 0
17/01/2023
4.86
 403,400 4.71 4.86 4.71 0 0 0
16/01/2023
4.73
 585,000 4.89 4.89 4.68 0 0 0
13/01/2023
4.88
 637,500 5 5.02 4.88 0 0 0
12/01/2023
5
 1,163,100 4.92 5.12 4.80 0 0 0
11/01/2023
4.85
 485,200 4.80 4.91 4.79 0 0 0
10/01/2023
4.79
 409,700 4.85 4.90 4.75 0 0 0
09/01/2023
4.85
 729,300 4.90 4.99 4.83 0 0 0
06/01/2023
4.80
 730,200 4.75 5 4.73 0 0 0
05/01/2023
4.75
 469,900 4.88 4.95 4.70 0 0 0
04/01/2023
4.87
 1,315,700 5 5.29 4.87 0 0 0
03/01/2023
5
 952,800 5.05 5.20 5 0 0 0
30/12/2022
4.92
 1,604,000 4.67 4.92 4.60 0 0 0
29/12/2022
4.60
 1,042,800 4.87 4.87 4.56 0 0 0
28/12/2022
4.87
 3,048,300 5.08 5.08 4.76 0 0 0
27/12/2022
4.75
 349,900 4.75 4.75 4.75 0 0 0
26/12/2022
4.44
 196,100 4.44 4.44 4.44 0 0 0
23/12/2022
4.15
 2,003,700 3.95 4.15 3.88 0 0 0
22/12/2022
3.88
 2,317,900 4.05 4.20 3.84 0 0 0
21/12/2022
4.12
 1,457,300 4.55 4.55 4.12 0 0 0
20/12/2022
4.43
 1,818,200 4.84 4.84 4.39 0 0 0
19/12/2022
4.71
 2,352,600 5 5.11 4.59 0 0 0
16/12/2022
4.90
 808,400 4.86 5.15 4.79 0 0 0
15/12/2022
5.09
 833,200 5.19 5.24 4.95 0 0 0
14/12/2022
5.19
 634,700 5.38 5.45 5 0 0 0
13/12/2022
5.33
 237,100 5.40 5.40 5.10 0 0 0
12/12/2022
5.40
 587,900 5.65 5.65 5.35 0 0 0
09/12/2022
5.38
 354,300 5.65 5.70 5.25 0 0 0
08/12/2022
5.59
 408,300 5.72 5.90 5.33 0 0 0
07/12/2022
5.72
 332,800 5.78 6.13 5.72 0 0 0
06/12/2022
6.14
 414,100 6.23 6.24 5.89 0 0 0
05/12/2022
6.25
 316,300 6.40 6.45 6.15 0 0 0
02/12/2022
6.30
 217,000 6.09 6.30 5.80 0 0 0
01/12/2022
6
 309,400 6.42 6.42 6 0 0 0
30/11/2022
6.06
 274,400 5.98 6.17 5.96 0 0 0
29/11/2022
5.96
 368,400 5.65 6 5.60 0 0 0
28/11/2022
5.61
 401,000 5.21 5.61 5.21 0 0 0
25/11/2022
5.25
 129,300 5.10 5.25 4.89 0 0 0
24/11/2022
5
 98,400 5.02 5.09 4.79 0 0 0
23/11/2022
5.02
 143,200 5.09 5.39 5.01 0 0 0
22/11/2022
5.08
 341,100 4.75 5.08 4.75 0 0 0
21/11/2022
4.75
 166,800 4.72 4.75 4.61 0 0 0
18/11/2022
4.61
 201,500 4.89 4.89 4.48 0 0 0
17/11/2022
4.60
 186,300 4.72 4.89 4.60 0 0 0
16/11/2022
4.72
 252,200 4.24 4.80 4.24 0 0 0
15/11/2022
4.55
 104,900 4.60 4.88 4.55 0 0 0
14/11/2022
4.89
 196,800 4.90 4.90 4.56 0 0 0
11/11/2022
4.90
 113,400 5.26 5.27 4.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |