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
(2024-10-16) 		-0.60 -4.76% 1,044,600 -100 -0.0
10.90
12.80
12
2 tháng
(2024-09-16) 		0.80 7.14% 1,521,000 0 -0.0
10
12.80
12
3 tháng
(2024-08-19) 		1.60 15.38% 1,610,100 0 -0.0
9.60
12.80
12
6 tháng
(2024-05-20) 		2.30 23.71% 2,506,700 -17,700 -0.2
9
12.80
12
12 tháng
(2023-11-21) 		5.50 84.62% 7,352,900 0 -0.1
6.20
12.80
12
24 tháng
(2022-11-28) 		3.30 37.93% 11,150,902 0 -0.1
5.70
12.80
12
36 tháng
(2021-12-01) 		-0.50 -4% 17,914,852 13,500 0.1
5.70
13.20
12
60 tháng
(2019-12-12) 		6.53 119.38% 37,953,918 13,600 -0.0
4.43
14.24
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2022
11.30
 19,100 11.60 12.40 11 0 0 0
14/01/2022
11.60
 26,600 12 12 11.30 0 0 0
13/01/2022
12
 52,400 12.10 12.20 11.50 0 0 0
12/01/2022
12.10
 32,700 12.80 13.50 11.90 0 0 0
11/01/2022
12.80
 79,000 13.20 13.50 12.80 0 0 0
10/01/2022
13.20
 308,700 12.30 13.80 12.40 0 0 0
07/01/2022
12.30
 119,801 11.80 12.30 11.80 0 0 0
06/01/2022
11.80
 30,400 11.70 11.80 11.60 0 0 0
05/01/2022
11.70
 22,700 11.70 11.80 11.50 0 0 0
04/01/2022
11.70
 49,400 11.50 11.70 11.40 0 0 0
31/12/2021
11.50
 50,100 11.60 11.60 11.50 0 0 0
30/12/2021
11.60
 28,200 11.60 11.60 11.40 0 0 0
29/12/2021
11.60
 12,200 11.70 11.70 11.30 0 0 0
28/12/2021
11.70
 31,600 11.50 11.70 11.60 0 0 0
27/12/2021
11.50
 37,600 11.30 11.70 11.30 0 0 0
24/12/2021
11.30
 15,300 11.40 11.50 11.30 0 0 0
23/12/2021
11.40
 40,500 11.50 11.60 11.30 0 0 0
22/12/2021
11.50
 42,700 11.80 11.80 11.50 0 0 0
21/12/2021
11.80
 56,500 11.70 11.80 11.50 0 0 0
20/12/2021
11.70
 44,000 11.80 11.80 11.50 0 0 0
17/12/2021
11.80
 30,201 11.90 11.90 11.70 0 0 0
16/12/2021
11.90
 40,700 11.80 11.90 11.70 0 0 0
15/12/2021
11.80
 52,300 11.80 12 11.50 0 0 0
14/12/2021
11.80
 79,700 11.90 11.90 11.50 0 0 0
13/12/2021
11.90
 38,800 12 12 11.80 0 0 0
10/12/2021
12
 56,800 12.40 12.40 11.60 0 0 0
09/12/2021
12.40
 67,100 11.90 12.40 11.90 0 0 0
08/12/2021
11.90
 23,600 12 12.10 11.80 0 0 0
07/12/2021
12
 53,306 11.50 12 11.50 0 0 0
06/12/2021
11.50
 79,530 12.20 12.20 11.50 0 0 0
03/12/2021
12.20
 21,901 12.50 12.50 12.20 0 0 0
02/12/2021
12.50
 39,400 12.50 12.70 12.30 0 0 0
01/12/2021
12.50
 36,900 12.60 12.70 12.20 0 0 0
30/11/2021
12.60
 63,800 12.40 12.80 12.40 0 0 0
29/11/2021
12.40
 78,400 12.50 12.50 12 0 0 0
26/11/2021
12.50
 66,300 12.70 12.90 12 0 0 0
25/11/2021
12.70
 56,500 12.60 12.90 12.50 0 0 0
24/11/2021
12.60
 35,100 12.70 12.80 12.40 0 0 0
23/11/2021
12.70
 58,401 12.30 13.10 11.60 0 0 0
22/11/2021
12.30
 125,500 13.40 13.40 11.60 0 0 0
19/11/2021
13.40
 134,300 14.10 14.40 13 0 0 0
18/11/2021
14.10
 123,300 14.10 14.60 13.80 0 0 0
17/11/2021
14.10
 179,634 14.20 14.50 13.80 0 0 0
16/11/2021
14.20
 184,100 13.80 14.70 13.30 0 0 0
15/11/2021
13.80
 271,100 12.80 14 12.80 0 0 0
12/11/2021
12.80
 102,800 12.80 12.80 12.30 0 0 0
11/11/2021
12.80
 110,700 12.90 12.90 12.60 0 0 0
10/11/2021
12.90
 149,811 13 13.20 12.70 0 0 0
09/11/2021
13
 122,300 13 13.30 12.90 0 0 0
08/11/2021
13
 179,605 12.80 13.20 12.80 0 0 0
05/11/2021
12.80
 130,800 12.70 13.30 12.50 0 0 0
04/11/2021
12.70
 122,420 12.90 13 11.10 0 0 0
03/11/2021
12.90
 168,100 13.20 13.30 12.70 0 0 0
02/11/2021
13.20
 175,501 12.90 14 12.50 0 0 0
01/11/2021
12.90
 327,924 11.90 12.90 11.80 0 0 0
29/10/2021
11.90
 80,800 12.10 12.10 11.70 0 0 0
28/10/2021
12.10
 76,675 12.20 12.40 11.80 0 0 0
27/10/2021
12.20
 128,600 11.50 12.30 11.60 0 0 0
26/10/2021
11.50
 85,600 11.20 11.60 11.10 0 0 0
25/10/2021
11.20
 31,500 11 11.30 11 0 0 0
22/10/2021
11
 145,300 11.30 11.40 10.90 0 0 0
21/10/2021
11.30
 43,700 11.20 11.50 11.20 0 0 0
20/10/2021
11.20
 84,700 11.30 11.30 11 0 0 0
19/10/2021
11.30
 65,100 11.30 11.40 11.10 0 0 0
18/10/2021
11.30
 46,300 11.50 11.60 11.20 0 0 0
15/10/2021
11.50
 62,900 11.60 11.70 11.20 0 0 0
14/10/2021
11.60
 97,200 11.50 11.60 11.30 0 0 0
13/10/2021
11.50
 53,800 11.90 11.90 11.40 0 0 0
12/10/2021
11.90
 26,300 12 12.20 11.60 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 7%
11/10/2021
12
 60,100 11.60 13.20 11.80 0 0 0
08/10/2021
11.60
 82,000 11.69 11.79 11.41 0 0 0
07/10/2021
11.69
 100,900 12.07 12.07 11.51 0 0 0
06/10/2021
12.07
 74,300 11.98 12.35 11.88 0 0 0
05/10/2021
11.98
 95,110 12.17 12.17 11.69 0 0 0
04/10/2021
12.17
 155,700 12.45 12.45 11.41 0 0 0
01/10/2021
12.45
 93,800 12.64 12.64 12.07 0 0 0
30/09/2021
12.64
 192,410 11.51 12.64 11.79 0 0 0
29/09/2021
11.51
 130,700 10.75 11.79 10.75 0 0 0
28/09/2021
10.75
 148,800 10.94 11.13 10.00 0 0 0
27/09/2021
10.94
 107,400 11.98 12.07 10.94 0 0 0
24/09/2021
11.98
 69,200 12.45 12.45 11.98 0 0 0
23/09/2021
12.45
 212,817 13.11 13.11 12.17 0 0 0
22/09/2021
13.11
 229,500 12.45 13.11 12.26 0 0 0
21/09/2021
12.45
 142,110 12.92 12.92 12.07 0 0 0
20/09/2021
12.92
 205,301 12.73 13.39 12.26 0 0 0
17/09/2021
12.73
 419,310 13.39 13.39 12.07 0 0 0
16/09/2021
13.39
 193,630 13.49 13.67 13.11 0 0 0
15/09/2021
13.49
 353,900 14.24 14.34 12.35 0 0 0
14/09/2021
14.24
 855,221 13.49 15.37 13.49 0 8,200 -0.1
13/09/2021
13.49
 154,300 11.79 13.49 12.26 0 0 0
10/09/2021
11.79
 220,300 10.66 11.79 11.32 0 0 0
09/09/2021
10.66
 690,800 9.34 10.66 9.24 300 9,000 -0.1
08/09/2021
9.34
 43,433 9.34 9.43 9.15 0 0 0
07/09/2021
9.34
 271,735 9.62 9.90 9.24 0 0 0
06/09/2021
9.62
 596,600 8.58 9.62 8.49 0 0 0
01/09/2021
8.58
 66,213 8.30 8.68 8.30 0 0 0
31/08/2021
8.30
 68,710 8.11 8.39 8.02 0 0 0
30/08/2021
8.11
 39,100 8.30 8.39 8.11 0 0 0
27/08/2021
8.30
 37,200 8.20 8.30 8.02 0 0 0
26/08/2021
8.20
 24,750 8.02 8.30 8.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |