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

4.25
-0.29
(-6.39%)
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
(2024-10-09) 		0.05 1.19% 17,175,400 0 0
3.03
4.54
4.25
2 tháng
(2024-09-09) 		-0.87 -16.99% 33,893,600 0 0
3.03
5.12
4.25
3 tháng
(2024-08-12) 		-1.07 -20.11% 41,751,900 0 0
3.03
5.47
4.25
6 tháng
(2024-05-13) 		-1.69 -28.45% 136,966,000 0 0
3.03
7.70
4.25
12 tháng
(2023-11-14) 		-5.20 -55.03% 285,399,700 0 0
3.03
11.10
4.25
24 tháng
(2022-11-21) 		-0.50 -10.53% 624,115,100 0 0
3.03
15.50
4.25
36 tháng
(2021-11-24) 		-15.78 -78.78% 818,677,500 -100 -0.0
3.03
27.49
4.25
60 tháng
(2020-06-24) 		-13.68 -76.30% 1,051,458,490 0 0.0
3.03
30.30
4.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2022
5.56
 46,600 5.50 5.58 5.36 0 0 0
07/11/2022
5.64
 135,100 6 6 5.64 0 0 0
04/11/2022
5.90
 119,100 5.90 6 5.70 0 0 0
03/11/2022
6.02
 101,400 6 6.28 6 0 0 0
02/11/2022
6.13
 62,200 5.92 6.20 5.92 0 0 0
01/11/2022
5.99
 151,400 5.67 5.99 5.67 0 0 0
31/10/2022
5.66
 133,400 5.85 6 5.59 0 0 0
28/10/2022
5.64
 81,100 6.04 6.04 5.63 0 0 0
27/10/2022
5.67
 161,600 5.30 5.67 5.30 0 0 0
26/10/2022
5.30
 158,400 5.50 5.72 5.30 0 0 0
25/10/2022
5.67
 212,200 5.71 6.01 5.62 0 0 0
24/10/2022
6.04
 290,400 6.48 6.48 6.04 0 0 0
21/10/2022
6.49
 172,700 6.91 6.97 6.43 0 0 0
20/10/2022
6.91
 78,900 7.14 7.14 6.90 0 0 0
19/10/2022
6.90
 61,200 6.93 6.96 6.87 0 0 0
18/10/2022
6.90
 126,300 7.01 7.14 6.82 0 0 0
17/10/2022
6.86
 57,500 6.60 6.88 6.60 0 0 0
14/10/2022
6.90
 223,700 7.02 7.19 6.47 0 0 0
13/10/2022
6.95
 76,900 7.10 7.18 6.93 0 0 0
12/10/2022
6.94
 107,900 6.80 7 6.70 0 0 0
11/10/2022
6.80
 161,200 7 7.19 6.55 0 0 0
10/10/2022
6.99
 253,300 7 7 6.40 0 0 0
07/10/2022
6.79
 510,300 6.82 7.05 6.79 0 0 0
06/10/2022
7.30
 138,600 8 8 7.25 0 0 0
05/10/2022
7.78
 208,500 7.89 7.90 7.69 0 0 0
04/10/2022
7.61
 198,500 8.31 8.33 7.61 0 0 0
03/10/2022
8.18
 232,600 8.79 9 8.18 0 0 0
30/09/2022
8.79
 275,400 8.60 8.82 8.30 0 0 0
29/09/2022
8.85
 138,400 9.10 9.12 8.85 0 0 0
28/09/2022
9
 236,200 8.93 9.02 8.88 0 0 0
27/09/2022
8.91
 241,100 8.90 9.05 8.90 0 0 0
26/09/2022
8.88
 276,400 9.25 9.29 8.87 0 0 0
23/09/2022
9.31
 195,500 9.40 9.65 9.31 0 0 0
22/09/2022
9.29
 119,200 9.29 9.30 9.15 0 0 0
21/09/2022
9.30
 216,700 8.90 9.39 8.90 0 0 0
20/09/2022
9.30
 388,800 9.80 9.80 8.90 0 0 0
19/09/2022
9.50
 714,300 10.25 10.25 9.44 0 0 0
16/09/2022
10.15
 507,500 10.55 10.65 10 0 0 0
15/09/2022
10.65
 194,900 10.90 10.90 10.65 0 0 0
14/09/2022
10.75
 203,200 10.50 10.80 10.45 0 0 0
13/09/2022
10.90
 252,000 10.90 10.90 10.65 0 0 0
12/09/2022
10.80
 259,700 10.70 10.95 10.70 0 0 0
09/09/2022
10.70
 253,700 10.60 10.70 10.50 0 0 0
08/09/2022
10.60
 383,600 10.65 10.80 10.60 0 0 0
07/09/2022
10.65
 503,500 10.75 10.95 10.65 0 0 0
06/09/2022
10.90
 509,300 11.10 11.15 10.90 0 0 0
05/09/2022
11
 479,300 11.05 11.25 10.95 0 0 0
31/08/2022
11.05
 380,700 11 11.10 10.95 0 0 0
30/08/2022
11.05
 566,900 11.40 11.40 11 0 0 0
29/08/2022
11.05
 1,214,900 11.10 11.45 10.80 0 0 0
26/08/2022
11.40
 1,158,300 11.70 11.80 11.30 0 0 0
25/08/2022
11.90
 522,100 12 12.10 11.85 0 0 0
24/08/2022
11.95
 1,081,500 12.25 12.25 11.80 0 0 0
23/08/2022
12
 964,400 11.60 12.10 11.60 0 0 0
22/08/2022
11.60
 615,700 11.35 12.10 11.30 0 0 0
19/08/2022
11.40
 424,200 11.60 11.75 11.35 0 0 0
18/08/2022
11.35
 277,800 11.50 11.60 11.30 0 0 0
17/08/2022
11.40
 512,400 11.60 11.75 11.35 0 0 0
16/08/2022
11.60
 455,000 11.60 11.65 11.50 0 0 0
15/08/2022
11.55
 623,600 11.80 11.85 11.55 0 0 0
12/08/2022
11.75
 312,000 11.75 11.90 11.70 0 0 0
11/08/2022
11.75
 866,700 12.30 12.30 11.60 0 0 0
10/08/2022
12
 824,200 11.85 12.15 11.80 0 0 0
09/08/2022
11.90
 633,500 12.10 12.20 11.80 0 0 0
08/08/2022
12.05
 828,500 12.10 12.20 11.90 0 0 0
05/08/2022
11.90
 1,152,400 11.45 12.30 11.25 0 0 0
04/08/2022
11.50
 621,700 11.40 11.50 11.20 0 0 0
03/08/2022
11.40
 728,500 11.15 11.70 11.10 0 0 0
02/08/2022
11.15
 545,100 10.90 11.20 10.85 0 0 0
01/08/2022
11.10
 594,800 11 11.15 10.85 0 0 0
29/07/2022
11
 459,100 11.30 11.30 11 0 0 0
28/07/2022
11.30
 988,400 10.75 11.30 10.75 0 0 0
27/07/2022
10.60
 434,200 10.80 10.90 10.45 0 0 0
26/07/2022
10.80
 428,300 10.80 10.90 10.75 0 0 0
25/07/2022
10.70
 388,000 10.60 10.95 10.60 0 0 0
22/07/2022
11
 1,378,600 11 11.15 10.80 0 0 0
21/07/2022
11.35
 2,095,800 11.30 11.75 11.30 0 0 0
20/07/2022
12.10
 634,200 12.70 12.70 12.05 0 0 0
19/07/2022
11.95
 778,800 11.35 11.95 11.30 0 0 0
18/07/2022
11.20
 419,000 11.45 11.45 11.20 0 0 0
15/07/2022
11.30
 368,000 11.30 11.45 11.25 0 0 0
14/07/2022
11.20
 263,200 10.95 11.25 10.95 0 0 0
13/07/2022
11
 460,100 11 11.10 10.85 0 0 0
12/07/2022
11
 264,200 10.65 11.20 10.60 0 0 0
11/07/2022
10.60
 227,000 10.60 10.95 10.60 0 0 0
08/07/2022
10.75
 298,500 10.95 10.95 10.60 0 0 0
07/07/2022
10.60
 190,300 10.50 10.90 10.50 0 0 0
06/07/2022
10.85
 425,200 10.85 11.05 10.80 0 0 0
05/07/2022: Cổ tức tiền mặt tỉ lệ: 7.5%
05/07/2022
11.35
 214,600 11.40 11.75 11.30 0 0 0
04/07/2022
11.40
 348,200 11.45 11.45 11.26 0 0 0
01/07/2022
11.02
 392,000 10.74 11.07 10.60 0 0 0
30/06/2022
10.88
 433,000 11.49 11.54 10.88 0 0 0
29/06/2022
11.49
 265,000 11.54 11.63 11.35 0 0 0
28/06/2022
11.59
 524,600 11.26 11.59 11.26 0 0 0
27/06/2022
11.12
 260,400 11.12 11.17 10.93 0 0 0
24/06/2022
10.84
 348,300 10.98 11.26 10.84 0 0 0
23/06/2022
10.74
 657,100 10.23 10.74 10.04 0 0 0
22/06/2022
10.23
 672,000 10.74 10.93 10.13 0 0 0
21/06/2022
10.60
 946,700 11.26 11.45 10.60 0 0 0
20/06/2022
11.40
 869,600 12.06 12.06 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |