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
(2024-08-19) 		-0.63 -11.58% 9,265,200 0 0
4.74
5.47
4.81
2 tháng
(2024-07-22) 		-1.29 -21.15% 23,753,400 0 0
4.74
6.10
4.81
3 tháng
(2024-06-20) 		-1.28 -21.02% 45,524,200 0 0
4.74
6.63
4.81
6 tháng
(2024-03-22) 		-2.79 -36.71% 170,055,300 0 0
4.34
7.78
4.81
12 tháng
(2023-09-25) 		-6.64 -57.99% 296,799,300 0 0
4.34
11.95
4.81
24 tháng
(2022-09-29) 		-4.04 -45.65% 600,248,000 0 0
3.88
15.50
4.81
36 tháng
(2021-10-04) 		-12.78 -72.66% 849,133,800 -100 -0.0
3.88
27.49
4.81
60 tháng
(2020-06-24) 		-13.12 -73.17% 1,021,480,190 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)
07/07/2021
22.47
 530,700 22.05 22.99 20.97 0 0 0
06/07/2021
22.52
 360,000 23.36 23.36 21.86 0 0 0
05/07/2021
23.41
 222,000 23.41 23.41 21.81 0 0 0
02/07/2021
23.41
 282,000 23.41 23.41 22.52 0 0 0
01/07/2021
23.41
 1,152,800 23.27 23.55 23.22 0 0 0
30/06/2021
24.96
 93,500 24.96 26.08 24.96 0 0 0
29/06/2021
26.83
 884,500 28.01 28.48 24.86 0 0 0
28/06/2021
26.69
 1,218,800 24.96 26.69 23.22 0 0 0
25/06/2021
24.96
 1,246,200 23.18 25.47 22.19 0 0 0
24/06/2021
23.83
 436,500 23.46 24.11 22.28 0 0 0
23/06/2021
23.93
 211,900 24.86 25.24 23.13 0 0 0
22/06/2021
24.86
 179,700 24.86 26.04 24.44 0 0 0
21/06/2021
26.27
 744,200 26.93 27.07 25.19 0 0 0
18/06/2021
27.07
 366,800 28.05 28.52 27.07 0 0 0
17/06/2021
29.09
 1,746,500 27.68 29.88 26.04 0 0 0
16/06/2021
27.96
 724,900 28.52 29.18 26.60 0 0 0
15/06/2021
28.57
 1,867,800 27.12 29.09 25.33 0 0 0
14/06/2021
27.21
 486,200 26.83 28.15 25.00 0 0 0
11/06/2021
26.83
 381,600 26.65 27.12 26.46 0 0 0
10/06/2021
26.65
 89,100 27.21 27.40 25.52 0 0 0
09/06/2021: Cổ tức tiền mặt tỉ lệ: 1.5%
09/06/2021
27.40
 262,400 29.56 30.02 27.40 0 0 0
08/06/2021
29.41
 163,400 27.83 29.79 27.73 0 0 0
07/06/2021
29.79
 227,400 30.30 30.44 28.20 0 0 0
04/06/2021
30.30
 383,300 30.16 30.63 28.06 0 0 0
03/06/2021
30.16
 1,383,600 28.11 30.16 28.11 0 0 0
02/06/2021
28.20
 378,300 28.11 28.48 27.92 0 0 0
01/06/2021
28.20
 439,000 26.94 28.48 26.94 0 0 0
31/05/2021
28.95
 936,300 30.16 30.16 28.01 0 0 0
28/05/2021
29.83
 1,965,400 26.01 29.83 26.01 0 0 0
27/05/2021
27.92
 852,700 28.67 28.67 26.33 0 0 0
26/05/2021
28.29
 2,050,400 26.80 28.29 25.77 0 0 0
25/05/2021
26.47
 1,922,100 24.75 26.47 24.19 0 0 0
24/05/2021
24.75
 962,900 24.09 24.93 23.35 0 0 0
21/05/2021
24.09
 1,042,500 23.16 24.09 22.60 0 0 0
20/05/2021
23.16
 1,086,800 22.22 23.35 22.22 0 0 0
19/05/2021
22.22
 1,013,700 21.29 22.41 20.92 0 0 0
18/05/2021
21.20
 301,900 21.10 21.29 20.82 0 0 0
17/05/2021
21.10
 248,900 20.73 21.20 20.73 0 0 0
14/05/2021
20.92
 187,900 20.92 20.92 20.54 0 0 0
13/05/2021
20.92
 1,360,500 22.22 22.32 20.68 0 0 0
12/05/2021
22.22
 320,500 22.41 23.53 22.13 0 0 0
11/05/2021
22.41
 212,900 22.41 22.88 21.94 0 0 0
10/05/2021
22.41
 317,400 22.97 23.06 22.41 0 0 0
07/05/2021
23.06
 423,800 23.35 23.44 22.41 0 0 0
06/05/2021
23.35
 554,600 23.35 23.44 22.41 0 0 0
05/05/2021
23.35
 310,700 22.88 23.53 21.29 0 0 0
04/05/2021
22.60
 210,000 21.66 23.16 21.20 0 0 0
29/04/2021
22.78
 996,400 22.78 22.78 22.41 0 0 0
28/04/2021
21.34
 627,800 21.34 21.34 21.34 0 0 0
27/04/2021
19.98
 731,200 18.68 19.98 18.58 0 0 0
26/04/2021
18.68
 542,300 18.58 18.68 18.40 0 0 0
23/04/2021
18.58
 444,700 18.58 18.58 18.49 0 0 0
22/04/2021
18.58
 353,600 18.58 18.68 18.44 0 0 0
20/04/2021
18.58
 270,700 18.68 18.77 18.49 0 0 0
19/04/2021
18.68
 150,000 18.21 18.68 18.02 0 0 0
16/04/2021
18.21
 141,100 18.44 18.44 18.21 0 0 0
15/04/2021
18.44
 124,700 18.49 18.54 18.44 0 0 0
14/04/2021
18.49
 140,200 18.44 18.54 18.40 0 0 0
13/04/2021
18.54
 159,400 18.58 18.63 18.44 0 0 0
12/04/2021
18.63
 140,600 18.77 18.77 18.58 0 0 0
09/04/2021
18.77
 91,000 18.72 18.77 18.68 0 0 0
08/04/2021
18.72
 102,300 18.82 18.86 18.68 0 0 0
07/04/2021
18.86
 120,000 18.91 18.96 18.86 0 0 0
06/04/2021
18.91
 178,700 18.77 18.91 18.77 0 0 0
05/04/2021
18.77
 227,200 18.49 18.82 18.44 0 0 0
02/04/2021
18.49
 156,000 18.44 18.49 18.40 0 0 0
01/04/2021
18.44
 117,100 18.44 18.49 18.40 0 0 0
31/03/2021
18.44
 150,400 18.44 18.54 18.40 0 0 0
30/03/2021
18.44
 125,000 18.49 18.49 18.40 0 0 0
29/03/2021
18.49
 207,500 18.35 18.49 18.35 0 0 0
26/03/2021
18.35
 143,200 18.30 18.35 18.12 0 0 0
25/03/2021
18.35
 138,800 18.40 18.49 18.26 0 0 0
24/03/2021
18.40
 109,700 18.54 18.63 18.26 0 0 0
23/03/2021
18.58
 127,100 18.77 18.77 18.49 0 0 0
22/03/2021
18.77
 207,600 18.63 18.82 18.63 0 0 0
19/03/2021
18.63
 131,800 18.77 18.82 18.63 0 0 0
18/03/2021
18.77
 169,900 18.82 18.91 18.77 0 0 0
17/03/2021
18.82
 192,300 18.63 18.82 18.58 0 0 0
16/03/2021
18.68
 128,900 18.68 18.72 18.30 0 0 0
15/03/2021
18.68
 143,700 18.82 18.86 18.54 0 0 0
12/03/2021
18.82
 203,300 18.63 18.82 18.63 0 0 0
11/03/2021
18.68
 181,300 19.33 19.38 18.49 0 0 0
10/03/2021
19.33
 143,200 19.28 19.47 19.19 0 0 0
09/03/2021
19.42
 155,600 19.84 19.84 19.33 0 0 0
08/03/2021
19.84
 370,100 19.42 19.89 19.42 0 0 0
05/03/2021
19.19
 236,600 19.05 19.28 19.05 0 0 0
04/03/2021
18.91
 394,000 18.91 19.05 18.82 0 0 0
03/03/2021
18.86
 344,400 18.68 19.14 18.49 0 0 0
02/03/2021
18.68
 138,600 18.72 18.72 18.58 0 0 0
01/03/2021
18.72
 179,400 18.63 18.72 18.63 0 0 0
26/02/2021
18.68
 163,400 18.63 18.77 18.54 0 0 0
25/02/2021
18.68
 183,800 18.86 18.96 18.54 0 0 0
24/02/2021
18.86
 156,400 19.14 19.19 18.68 0 0 0
23/02/2021
19.05
 345,000 18.54 19.24 18.49 0 0 0
22/02/2021
18.54
 159,900 18.63 18.68 18.26 0 0 0
19/02/2021
18.63
 119,100 18.68 18.91 18.58 0 0 0
18/02/2021
18.91
 378,900 18.12 19.14 18.12 0 0 0
17/02/2021
18.12
 465,800 17.00 18.12 17.00 0 0 0
09/02/2021
16.95
 146,400 16.95 16.95 16.81 0 0 0
08/02/2021
16.81
 148,800 17.00 17.09 16.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |