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

5.92
0.16
(2.78%)
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
(2024-04-16) 		1.37 31.21% 59,771,900 0 0
4.34
5.94
5.76
2 tháng
(2024-03-18) 		-1.74 -23.20% 75,023,000 0 0
4.34
7.78
5.76
3 tháng
(2024-02-16) 		-1.85 -24.31% 93,733,400 0 0
4.34
8.39
5.76
6 tháng
(2023-11-20) 		-4.24 -42.40% 153,782,000 0 0
4.34
11.10
5.76
12 tháng
(2023-05-22) 		-6.79 -54.10% 366,673,400 0 0
4.34
15.50
5.76
24 tháng
(2022-05-27) 		-8.55 -59.74% 556,590,600 0 0
3.88
15.50
5.76
36 tháng
(2021-06-01) 		-22.44 -79.58% 839,707,500 -100 -0.0
3.88
30.30
5.76
60 tháng
(2020-06-24) 		-12.17 -67.87% 924,249,990 0 0.0
3.88
30.30
5.76
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
5.76
0.06
 1,017,900 5.65 5.88 5.65 0 0 0
#2 15/05/2024
5.70
-0.08
 1,760,000 5.78 5.89 5.64 0 0 0
#3 14/05/2024
5.78
-0.16
 1,440,300 5.94 5.96 5.65 0 0 0
#4 13/05/2024
5.94
0.26
 5,539,300 6.07 6.07 5.62 0 0 0
#5 10/05/2024
5.68
0.37
 1,062,800 5.68 5.68 5.68 0 0 0
#6 09/05/2024
5.31
0.34
 1,465,000 5.29 5.31 5.10 0 0 0
#7 08/05/2024
4.97
0.32
 2,006,100 4.71 4.97 4.65 0 0 0
#8 07/05/2024
4.65
-0.02
 1,124,800 4.70 4.70 4.59 0 0 0
#9 06/05/2024
4.67
0.07
 1,414,100 4.65 4.73 4.60 0 0 0
#10 03/05/2024
4.60
0.07
 1,328,400 4.59 4.69 4.40 0 0 0
#11 02/05/2024
4.53
0
 1,167,900 4.53 4.70 4.53 0 0 0
#12 26/04/2024
4.53
-0.13
 2,161,700 4.55 4.69 4.51 0 0 0
#13 25/04/2024
4.66
0.27
 2,196,400 4.39 4.69 4.30 0 0 0
#14 24/04/2024
4.39
0.05
 2,711,100 4.49 4.55 4.15 0 0 0
#15 23/04/2024
4.34
-0.32
 3,833,300 4.34 4.50 4.34 0 0 0
#16 22/04/2024
4.66
-0.35
 8,096,600 5.36 5.36 4.66 0 0 0
#17 19/04/2024
5.01
0.32
 1,141,400 5.01 5.01 4.75 0 0 0
#18 17/04/2024
4.69
0.30
 20,084,700 4.09 4.69 4.09 0 0 0
#19 16/04/2024
4.39
-0.33
 220,100 4.39 4.39 4.39 0 0 0
#20 15/04/2024
4.72
-0.35
 466,200 4.72 4.72 4.72 0 0 0
#21 12/04/2024
5.07
-0.38
 698,800 5.07 5.07 5.07 0 0 0
#22 11/04/2024
5.45
-0.40
 695,200 5.45 5.45 5.45 0 0 0
#23 10/04/2024
5.85
-0.44
 1,197,800 6.39 6.39 5.85 0 0 0
#24 09/04/2024
6.29
-0.31
 1,807,700 6.14 6.39 6.14 0 0 0
#25 08/04/2024
6.60
-0.49
 1,216,600 6.60 6.70 6.60 0 0 0
#26 05/04/2024
7.09
-0.53
 2,232,600 7.38 7.60 7.09 0 0 0
#27 04/04/2024
7.62
-0.16
 331,700 7.79 7.81 7.61 0 0 0
#28 03/04/2024
7.78
0.19
 1,062,900 7.60 7.86 7.59 0 0 0
#29 02/04/2024
7.59
0.04
 528,600 7.52 7.59 7.48 0 0 0
#30 01/04/2024
7.55
-0.01
 450,300 7.56 7.68 7.55 0 0 0
#31 29/03/2024
7.56
-0.01
 362,500 7.51 7.62 7.51 0 0 0
#32 28/03/2024
7.57
-0.01
 328,100 7.58 7.60 7.55 0 0 0
#33 27/03/2024
7.58
-0.02
 385,700 7.62 7.68 7.56 0 0 0
#34 26/03/2024
7.60
0.03
 351,100 7.60 7.62 7.54 0 0 0
#35 25/03/2024
7.57
-0.03
 452,700 7.56 7.64 7.53 0 0 0
#36 22/03/2024
7.60
-0.02
 484,700 7.67 7.67 7.57 0 0 0
#37 21/03/2024
7.62
0.06
 455,900 7.56 7.65 7.56 0 0 0
#38 20/03/2024
7.56
0.04
 317,000 7.47 7.67 7.47 0 0 0
#39 19/03/2024
7.52
0.02
 448,400 7.65 7.65 7.47 0 0 0
#40 18/03/2024
7.50
-0.25
 976,600 7.71 7.78 7.36 0 0 0
#41 15/03/2024
7.75
-0.05
 495,000 7.80 7.82 7.69 0 0 0
#42 14/03/2024
7.80
0.12
 685,100 7.79 7.87 7.72 0 0 0
#43 13/03/2024
7.68
0.08
 367,400 7.60 7.70 7.60 0 0 0
#44 12/03/2024
7.60
-0.10
 749,200 7.70 7.70 7.60 0 0 0
#45 11/03/2024
7.70
-0.10
 870,100 7.84 7.85 7.68 0 0 0
#46 08/03/2024
7.80
-0.08
 708,200 7.88 7.95 7.77 0 0 0
#47 07/03/2024
7.88
0.03
 1,386,900 7.90 7.98 7.65 0 0 0
#48 06/03/2024
7.85
-0.05
 449,500 7.99 8 7.84 0 0 0
#49 05/03/2024
7.90
-0.15
 1,194,400 8.14 8.14 7.49 0 0 0
#50 04/03/2024
8.05
-0.05
 814,600 7.94 8.19 7.94 0 0 0
#51 01/03/2024
8.10
-0.08
 803,800 8.20 8.30 8.03 0 0 0
#52 29/02/2024
8.18
-0.21
 1,330,100 8.49 8.54 8 0 0 0
#53 28/02/2024
8.39
0.29
 2,757,200 8.49 8.62 8.30 0 0 0
#54 27/02/2024
8.10
0.45
 2,529,100 7.77 8.18 7.70 0 0 0
#55 26/02/2024
7.65
0.05
 593,000 7.42 7.80 7.42 0 0 0
#56 23/02/2024
7.60
-0.21
 383,700 7.90 7.95 7.60 0 0 0
#57 22/02/2024
7.81
0.04
 575,400 7.74 7.92 7.74 0 0 0
#58 21/02/2024
7.77
-0.04
 369,500 7.80 7.83 7.70 0 0 0
#59 20/02/2024
7.81
0.11
 759,300 7.80 7.90 7.75 0 0 0
#60 19/02/2024
7.70
0.09
 564,000 7.50 7.74 7.50 0 0 0
#61 16/02/2024
7.61
0.12
 324,900 7.50 7.68 7.50 0 0 0
#62 15/02/2024
7.49
0.16
 504,100 7.69 7.69 7.45 0 0 0
#63 07/02/2024
7.33
-0.03
 472,700 7.25 7.39 7.25 0 0 0
#64 06/02/2024
7.36
0.06
 520,900 7.31 7.43 7.27 0 0 0
#65 05/02/2024
7.30
-0.45
 1,093,300 7.75 7.77 7.21 0 0 0
#66 02/02/2024
7.75
-0.04
 610,700 7.90 7.90 7.75 0 0 0
#67 01/02/2024
7.79
0.02
 564,800 7.78 7.89 7.72 0 0 0
#68 31/01/2024
7.77
-0.11
 594,900 7.89 8 7.75 0 0 0
#69 30/01/2024
7.88
0.03
 320,100 7.71 7.98 7.71 0 0 0
#70 29/01/2024
7.85
-0.16
 709,300 8 8 7.85 0 0 0
#71 26/01/2024
8.01
-0.02
 348,100 8.09 8.15 8 0 0 0
#72 25/01/2024
8.03
-0.07
 461,300 8 8.09 7.92 0 0 0
#73 24/01/2024
8.10
-0.03
 1,438,100 8.50 8.50 8.06 0 0 0
#74 23/01/2024
8.13
0.53
 743,000 8.13 8.13 8.13 0 0 0
#75 22/01/2024
7.60
-0.16
 1,220,000 7.70 7.70 7.50 0 0 0
#76 19/01/2024
7.76
-0.13
 1,249,100 7.91 7.99 7.66 0 0 0
#77 18/01/2024
7.89
-0.11
 656,200 7.92 8.10 7.80 0 0 0
#78 17/01/2024
8
0.20
 834,200 7.90 8.18 7.90 0 0 0
#79 16/01/2024
7.80
-0.40
 1,422,500 7.64 8 7.64 0 0 0
#80 15/01/2024
8.20
-0.38
 1,069,400 8.58 8.64 8.10 0 0 0
#81 12/01/2024
8.58
0.24
 5,076,200 8.92 8.92 8.40 0 0 0
#82 11/01/2024
8.34
0.54
 411,100 8.34 8.34 8.34 0 0 0
#83 10/01/2024
7.80
-0.58
 3,922,800 7.80 7.80 7.80 0 0 0
#84 09/01/2024
8.38
-0.63
 941,100 8.38 8.38 8.38 0 0 0
#85 08/01/2024
9.01
-0.67
 1,336,400 9.01 9.01 9.01 0 0 0
#86 05/01/2024
9.68
-0.72
 4,527,100 9.68 10.20 9.68 0 0 0
#87 04/01/2024
10.40
0
 739,700 10.50 10.55 10.40 0 0 0
#88 03/01/2024
10.40
0.10
 528,600 10.25 10.50 10.25 0 0 0
#89 02/01/2024
10.30
0
 388,700 10.30 10.40 10.25 0 0 0
#90 29/12/2023
10.30
-0.05
 476,700 10.30 10.40 10.25 0 0 0
#91 28/12/2023
10.35
0
 444,000 10.40 10.45 10.30 0 0 0
#92 27/12/2023
10.35
-0.20
 424,500 10.70 10.70 10.35 0 0 0
#93 26/12/2023
10.55
0.25
 678,300 10.50 10.70 10.45 0 0 0
#94 25/12/2023
10.30
0
 596,200 10.25 10.35 10.15 0 0 0
#95 22/12/2023
10.30
0.20
 589,500 10.20 10.40 10.10 0 0 0
#96 21/12/2023
10.10
-0.10
 456,100 10.15 10.20 10 0 0 0
#97 20/12/2023
10.20
0.10
 224,900 10.20 10.25 10.15 0 0 0
#98 19/12/2023
10.10
0
 818,200 10.15 10.40 9.90 0 0 0
#99 18/12/2023
10.10
-0.45
 815,900 10.45 10.55 10.10 0 0 0
#100 15/12/2023
10.55
-0.25
 568,100 10.80 10.85 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |