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

4.81
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
(2024-08-20) 		-0.66 -12.07% 8,989,700 0 0
4.74
5.47
4.81
2 tháng
(2024-07-22) 		-1.29 -21.15% 23,928,500 0 0
4.74
6.10
4.81
3 tháng
(2024-06-21) 		-1.24 -20.50% 44,770,300 0 0
4.74
6.63
4.81
6 tháng
(2024-03-25) 		-2.76 -36.46% 169,745,700 0 0
4.34
7.78
4.81
12 tháng
(2023-09-25) 		-6.64 -57.99% 296,974,400 0 0
4.34
11.95
4.81
24 tháng
(2022-09-30) 		-3.98 -45.28% 600,284,700 0 0
3.88
15.50
4.81
36 tháng
(2021-10-05) 		-11.80 -71.04% 847,585,400 -100 -0.0
3.88
27.49
4.81
60 tháng
(2020-06-24) 		-13.12 -73.17% 1,021,655,290 0 0.0
3.88
30.30
4.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
20.08
 1,159,900 20.31 20.55 19.61 0 0 0
25/11/2021
20.50
 874,500 20.36 20.74 19.99 0 0 0
24/11/2021
20.03
 917,100 20.36 20.55 19.70 0 0 0
23/11/2021
19.89
 1,094,100 19.14 20.17 19.14 0 0 0
22/11/2021
19.66
 2,019,300 20.69 20.83 19.66 0 0 0
19/11/2021
21.11
 2,363,700 22.75 22.75 20.92 0 0 0
18/11/2021
22.47
 1,946,600 23.08 23.36 22.42 0 0 0
17/11/2021
23.41
 1,201,600 22.66 23.93 22.61 0 0 0
16/11/2021
22.99
 1,337,300 22.85 23.46 22.57 0 0 0
15/11/2021
23.22
 2,098,400 23.27 23.93 23.03 0 0 0
12/11/2021
23.83
 1,334,300 24.11 24.11 23.41 0 0 0
11/11/2021
24.21
 1,830,900 24.40 24.40 23.08 0 0 0
10/11/2021
22.99
 2,042,500 22.14 22.99 22.14 0 0 0
09/11/2021
21.49
 1,393,500 21.67 21.81 21.39 0 0 0
08/11/2021
21.58
 901,500 21.86 21.86 21.39 0 0 0
05/11/2021
21.25
 857,800 20.88 21.53 20.88 0 0 0
04/11/2021
20.78
 1,872,100 20.64 21.58 20.13 0 0 0
03/11/2021
20.92
 2,143,500 22.52 22.71 20.92 0 0 0
02/11/2021
22.47
 1,438,700 21.96 23.27 21.39 0 0 0
01/11/2021
22.00
 1,954,700 22.85 23.36 21.58 0 0 0
29/10/2021
22.80
 1,804,800 22.75 23.46 22.24 0 0 0
28/10/2021
22.47
 2,408,900 20.64 22.47 20.45 0 0 0
27/10/2021
21.02
 2,061,500 21.11 21.20 20.50 0 0 0
26/10/2021
20.50
 5,417,000 21.06 21.06 19.70 0 0 0
25/10/2021
19.70
 1,283,800 19.70 19.70 19.70 0 0 0
22/10/2021
18.44
 1,855,200 18.44 18.44 18.44 0 0 0
21/10/2021
17.26
 2,836,000 16.42 17.26 16.42 0 0 0
20/10/2021
16.14
 685,600 16.19 16.33 16.09 0 0 0
19/10/2021
16.09
 632,700 16.14 16.23 16.09 0 0 0
18/10/2021
16.14
 616,800 16.09 16.42 16.09 0 0 0
15/10/2021
16.09
 843,900 16.23 16.42 16.00 0 0 0
14/10/2021
16.23
 740,400 16.04 16.42 16.04 0 0 0
13/10/2021
16.14
 903,600 16.14 16.23 16.04 0 0 0
12/10/2021
16.23
 554,700 16.37 16.37 16.19 0 0 0
11/10/2021
16.28
 895,700 16.42 16.51 16.23 0 0 0
08/10/2021
16.37
 744,300 16.23 16.61 16.19 0 0 0
07/10/2021
16.28
 654,700 16.33 16.37 16.04 0 0 0
06/10/2021
16.42
 2,968,300 16.89 16.98 15.86 0 0 0
05/10/2021
16.61
 2,972,700 17.31 17.31 16.42 0 0 0
04/10/2021
17.59
 1,723,500 16.89 17.64 16.70 0 0 0
01/10/2021
16.51
 501,700 16.56 16.84 16.23 0 0 0
30/09/2021
16.42
 5,668,800 17.17 17.45 15.81 0 0 0
29/09/2021
16.98
 260,600 17.36 17.36 16.89 0 0 0
28/09/2021
17.36
 541,500 16.70 17.36 16.33 0 0 0
27/09/2021
16.70
 371,000 17.03 17.31 16.70 0 0 0
24/09/2021
17.08
 419,300 17.55 17.83 17.03 0 0 0
23/09/2021
17.55
 795,100 17.87 18.11 17.55 0 0 0
22/09/2021
17.69
 1,168,100 16.89 17.78 16.80 0 0 0
21/09/2021
16.89
 1,412,400 16.89 17.31 16.37 0 0 0
20/09/2021
17.31
 1,128,200 16.56 17.36 16.42 0 0 0
17/09/2021
16.56
 381,500 16.65 17.08 16.51 0 0 0
16/09/2021
16.61
 271,700 16.84 17.17 16.51 0 0 0
15/09/2021
16.75
 218,300 16.61 16.94 16.51 0 0 0
14/09/2021
17.03
 420,700 17.45 17.69 16.89 0 0 0
13/09/2021
16.98
 1,242,100 16.14 16.98 16.09 0 0 0
10/09/2021
16.09
 302,100 16.09 16.28 16.09 0 0 0
09/09/2021
16.14
 301,700 16.14 16.19 16.04 0 0 0
08/09/2021
16.14
 180,400 16.14 16.33 16.04 0 0 0
07/09/2021
16.14
 349,400 16.51 16.51 16.14 0 0 0
06/09/2021
16.37
 449,000 16.42 16.42 16.23 0 0 0
01/09/2021
16.28
 271,000 16.28 16.37 16.23 0 0 0
31/08/2021
16.28
 303,300 16.14 16.37 16.14 0 0 0
30/08/2021
16.23
 223,800 16.14 16.33 16.14 0 0 0
27/08/2021
16.14
 297,300 16.14 16.14 15.95 0 0 0
26/08/2021
16.04
 336,700 16.04 16.37 16.00 0 0 0
25/08/2021
16.28
 679,600 16.42 16.42 16.00 0 0 0
24/08/2021
16.28
 327,500 16.14 16.65 15.95 0 0 0
23/08/2021
15.95
 628,600 16.89 16.98 15.95 0 0 0
20/08/2021
16.98
 1,015,500 17.59 18.11 16.70 0 0 0
19/08/2021
17.87
 821,200 17.83 18.16 17.78 0 0 0
18/08/2021
17.97
 1,445,300 18.11 18.25 17.73 0 0 0
17/08/2021
18.11
 1,565,500 17.97 18.48 17.73 0 0 0
16/08/2021
18.16
 922,700 17.64 18.25 17.64 0 0 0
13/08/2021
17.78
 1,324,600 17.83 18.20 17.36 0 0 0
12/08/2021
17.97
 2,181,700 17.08 18.34 16.70 0 0 0
11/08/2021
17.22
 491,700 17.08 17.50 17.08 0 0 0
10/08/2021
17.03
 589,300 16.47 17.31 16.47 0 0 0
09/08/2021
16.47
 652,500 16.56 16.70 16.23 0 0 0
06/08/2021
16.65
 507,200 16.94 16.94 16.65 0 0 0
05/08/2021
16.94
 317,500 17.08 17.12 16.75 0 0 0
04/08/2021
17.08
 1,999,600 16.89 17.55 15.95 0 0 0
03/08/2021
16.56
 1,814,900 17.36 17.36 16.47 0 0 0
02/08/2021
17.45
 1,398,000 17.64 18.30 17.45 0 0 0
30/07/2021
18.72
 3,278,400 18.77 19.14 18.72 0 0 0
29/07/2021
20.08
 619,900 21.30 21.30 20.08 0 0 0
28/07/2021
21.58
 1,793,800 22.52 22.66 20.60 0 0 0
27/07/2021
22.14
 9,312,000 19.33 22.14 19.33 0 0 0
26/07/2021
20.74
 2,026,000 21.02 21.30 19.47 0 0 0
23/07/2021
20.92
 3,527,400 20.17 21.02 18.77 0 0 0
22/07/2021
20.17
 2,285,100 20.55 21.39 19.14 0 0 0
21/07/2021
20.55
 536,400 20.83 20.83 19.42 0 0 0
20/07/2021
20.88
 1,112,900 20.88 22.99 20.88 0 0 0
19/07/2021
22.42
 1,032,300 24.30 25.15 22.42 0 0 0
16/07/2021
24.07
 2,904,400 22.42 24.07 20.97 0 0 0
15/07/2021
22.52
 1,355,800 22.05 23.93 20.97 0 0 0
14/07/2021
22.52
 2,035,200 21.35 22.80 19.89 0 0 0
13/07/2021
21.35
 1,259,600 19.23 21.35 18.77 0 0 0
12/07/2021
19.99
 1,137,100 21.49 21.49 19.99 0 0 0
09/07/2021
21.44
 247,200 21.58 22.00 20.88 0 0 0
08/07/2021
22.42
 378,700 22.42 22.42 20.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |