CTCP Dầu khí Thái Dương (tdg)

5.25
-0.03
(-0.57%)
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) 		-0.03 -0.56% 1,616,700 0 0
4.80
5.33
5.28
2 tháng
(2024-07-22) 		0.14 2.72% 3,649,900 0 0
4.80
5.33
5.28
3 tháng
(2024-06-21) 		0.29 5.81% 9,235,700 0 0
4.79
5.56
5.28
6 tháng
(2024-03-25) 		1.44 37.50% 15,170,700 0 0
3.42
5.56
5.28
12 tháng
(2023-09-25) 		0.93 21.38% 26,946,200 -47,000 -0.2
3.42
5.56
5.28
24 tháng
(2022-09-30) 		0.74 16.39% 77,751,800 -47,100 -0.3
2.78
5.56
5.28
36 tháng
(2021-10-05) 		-1.49 -22.04% 209,494,600 -418,700 -4.3
2.78
12.91
5.28
60 tháng
(2019-10-16) 		3.40 180.58% 477,363,740 -524,660 -4.4
1.40
12.91
5.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
2.91
 508,000 3.03 3.04 2.83 0 0 0
05/02/2021
3.03
 219,200 3.09 3.16 3 0 0 0
04/02/2021
3.09
 546,100 3.15 3.18 3 0 0 0
03/02/2021
3.15
 576,400 2.95 3.15 2.95 0 0 0
02/02/2021
2.95
 479,400 2.91 2.95 2.82 0 0 0
01/02/2021
2.91
 566,400 2.94 3.13 2.86 0 2,000 -0.0
29/01/2021
2.94
 550,000 2.75 2.94 2.56 0 31,600 -0.1
28/01/2021
2.75
 753,400 2.95 2.95 2.75 0 0 0
27/01/2021
2.95
 800,000 3.15 3.15 2.94 0 7,100 -0.0
26/01/2021
3.15
 772,300 3.39 3.40 3.15 0 0 0
25/01/2021
3.39
 828,700 3.37 3.56 3.27 2,700 72,800 -0.3
22/01/2021
3.37
 1,000,100 3.15 3.37 3.25 500 1,000 -0.0
21/01/2021
3.15
 938,800 2.95 3.15 3 0 4,700 -0.0
20/01/2021
2.95
 1,027,300 3.15 3.18 2.93 100 7,000 -0.0
19/01/2021
3.15
 1,536,700 3.37 3.57 3.15 2,000 700 0.0
18/01/2021
3.37
 618,800 3.15 3.37 3.32 9,300 100 0.0
15/01/2021
3.15
 1,012,300 2.95 3.15 2.96 7,600 0 0.0
14/01/2021
2.95
 520,000 3 3.04 2.94 0 3,000 -0.0
13/01/2021
3
 1,065,600 2.91 3.05 2.91 31,600 11,000 0.1
12/01/2021
2.91
 575,600 2.99 2.99 2.82 0 0 0
11/01/2021
2.99
 935,900 2.85 2.99 2.79 0 5,000 -0.0
08/01/2021
2.85
 659,700 2.82 3 2.80 0 0 0
07/01/2021
2.82
 1,103,600 2.95 2.95 2.75 0 0 0
06/01/2021
2.95
 3,010,900 2.88 3.08 2.75 14,000 100 0.0
05/01/2021
2.88
 708,300 2.70 2.88 2.88 0 100 -0.0
04/01/2021
2.70
 467,100 2.53 2.70 2.70 0 0 0
31/12/2020
2.53
 1,272,280 2.41 2.57 2.40 0 50,000 -0.1
30/12/2020
2.41
 387,660 2.41 2.44 2.36 25,000 20,000 0
29/12/2020
2.41
 463,820 2.40 2.44 2.36 800 0 0.0
28/12/2020
2.40
 645,790 2.36 2.45 2.36 0 0 0
25/12/2020
2.36
 431,090 2.36 2.40 2.27 27,980 0 0.1
24/12/2020
2.36
 588,160 2.50 2.54 2.33 0 0 0
23/12/2020
2.50
 648,870 2.48 2.56 2.47 2,000 1,490 0.0
22/12/2020
2.48
 825,190 2.34 2.48 2.28 30,000 0 0.1
21/12/2020
2.34
 666,050 2.37 2.40 2.31 0 0 0
18/12/2020
2.37
 865,590 2.29 2.45 2.27 0 2,000 -0.0
17/12/2020
2.29
 669,080 2.15 2.29 2.15 0 0 0
16/12/2020
2.15
 337,810 2.15 2.19 2.14 0 0 0
15/12/2020
2.15
 228,880 2.14 2.21 2.14 2,000 0 0.0
14/12/2020
2.14
 507,610 2.17 2.25 2.09 0 0 0
11/12/2020
2.17
 909,740 2.27 2.27 2.12 20,000 0 0.0
10/12/2020
2.27
 444,170 2.35 2.40 2.23 0 0 0
09/12/2020
2.35
 730,820 2.26 2.42 2.17 0 0 0
08/12/2020
2.26
 2,262,390 2.43 2.59 2.26 20,000 0 0.0
07/12/2020
2.43
 458,260 2.27 2.43 2.43 0 0 0
04/12/2020
2.27
 404,330 2.13 2.27 2.27 0 0 0
03/12/2020
2.13
 141,500 1.99 2.13 2.13 0 0 0
02/12/2020
1.99
 482,100 1.86 1.99 1.82 0 0 0
01/12/2020
1.86
 367,240 1.90 1.90 1.80 0 5,980 -0.0
30/11/2020
1.90
 221,160 1.94 1.95 1.86 31,920 0 0.1
27/11/2020
1.94
 163,760 1.97 1.98 1.90 0 20 -0
26/11/2020
1.97
 119,500 1.96 1.98 1.93 0 0 0
25/11/2020
1.96
 477,430 1.90 1.98 1.91 0 0 0
24/11/2020
1.90
 147,260 1.90 1.95 1.89 0 0 0
23/11/2020
1.90
 382,100 1.95 1.95 1.90 0 8,260 -0.0
20/11/2020
1.95
 341,320 1.91 1.95 1.88 0 0 0
19/11/2020
1.91
 892,300 2 2 1.90 0 0 0
18/11/2020
2
 407,650 1.99 2 1.95 8,260 0 0.0
17/11/2020
1.99
 773,600 1.98 2.02 1.92 0 0 0
16/11/2020
1.98
 453,650 1.95 1.98 1.86 0 20,000 -0.0
13/11/2020
1.95
 410,620 1.93 2 1.82 0 0 0
12/11/2020
1.93
 2,020,280 2.06 2.08 1.93 100 100 -0
11/11/2020
2.06
 948,960 2.15 2.17 2.06 0 0 0
10/11/2020
2.15
 728,980 2.16 2.23 2.15 0 0 0
09/11/2020
2.16
 299,960 2.18 2.18 2.15 0 0 0
06/11/2020
2.18
 355,930 2.14 2.19 2.13 0 0 0
05/11/2020
2.14
 671,440 2.15 2.21 2.14 0 42,300 -0.1
04/11/2020
2.15
 1,069,200 2.20 2.22 2.11 0 50,000 -0.1
03/11/2020
2.20
 888,470 2.27 2.28 2.14 0 0 0
02/11/2020
2.27
 668,520 2.20 2.27 2.09 0 0 0
30/10/2020
2.20
 1,038,010 2.30 2.38 2.15 0 36,500 -0.1
29/10/2020
2.30
 264,690 2.47 2.47 2.30 0 0 0
28/10/2020
2.47
 333,510 2.65 2.65 2.47 0 0 0
27/10/2020
2.65
 468,110 2.73 2.84 2.65 2,800 0 0.0
26/10/2020
2.73
 1,866,410 2.63 2.81 2.64 6,500 168,900 -0.5
23/10/2020
2.63
 534,620 2.46 2.63 2.63 0 100 -0.0
22/10/2020
2.46
 472,940 2.31 2.46 2.45 50,000 300 0.1
21/10/2020
2.31
 1,099,610 2.16 2.31 2.14 102,870 600 0.3
20/10/2020
2.16
 390,340 2.15 2.18 2.13 0 0 0
19/10/2020
2.15
 395,840 2.18 2.18 2.14 0 0 0
16/10/2020
2.18
 426,260 2.17 2.18 2.11 0 30,000 -0.1
15/10/2020
2.17
 644,910 2.17 2.21 2.13 0 0 0
14/10/2020
2.17
 372,600 2.17 2.19 2.12 0 49,900 -0.1
13/10/2020
2.17
 372,360 2.15 2.19 2.11 0 10,000 -0.0
12/10/2020
2.15
 403,250 2.18 2.20 2.15 0 60,000 -0.1
09/10/2020
2.18
 465,290 2.12 2.20 2.09 38,250 0 0.1
08/10/2020
2.12
 696,640 2.14 2.21 2.10 0 10,000 -0.0
07/10/2020
2.14
 468,260 2.22 2.23 2.11 50,150 50,000 0.0
06/10/2020
2.22
 622,880 2.18 2.22 2.12 25,000 0 0.1
05/10/2020
2.18
 283,950 2.15 2.20 2.14 0 0 0
02/10/2020
2.15
 650,720 2.21 2.23 2.12 0 0 0
01/10/2020
2.21
 435,730 2.17 2.25 2.17 0 0 0
30/09/2020
2.17
 493,540 2.15 2.19 2.05 10,000 200 0.0
29/09/2020
2.15
 443,360 2.17 2.22 2.15 100,000 0 0.2
28/09/2020
2.17
 371,430 2.11 2.18 2.07 0 0 0
25/09/2020
2.11
 692,510 2.14 2.21 2.11 7,000 0 0.0
24/09/2020
2.14
 515,460 2.18 2.18 2.11 35,000 0 0.1
23/09/2020
2.18
 491,570 2.09 2.23 2.02 0 0 0
22/09/2020
2.09
 770,150 2.25 2.25 2.09 100 0 0.0
21/09/2020
2.25
 1,029,600 2.10 2.25 2.14 4,000 5,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |