CTCP Dầu khí Thái Dương (tdg)

5.15
-0.13
(-2.46%)
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)
28/11/2019
1.68
 50,370 1.68 1.70 1.67 0 20,000 -0.0
27/11/2019
1.68
 17,560 1.69 1.72 1.68 0 0 0
26/11/2019
1.69
 54,170 1.69 1.74 1.67 0 0 0
25/11/2019
1.69
 93,890 1.74 1.77 1.69 0 0 0
22/11/2019
1.74
 75,920 1.74 1.79 1.71 0 850 -0.0
21/11/2019
1.74
 210,160 1.74 1.80 1.69 0 150 -0.0
20/11/2019
1.74
 272,870 1.76 1.76 1.69 0 0 0
19/11/2019
1.76
 164,530 1.79 1.79 1.74 0 0 0
18/11/2019
1.79
 153,760 1.74 1.80 1.68 0 0 0
15/11/2019
1.74
 433,260 1.78 1.86 1.74 0 0 0
14/11/2019
1.78
 416,670 1.67 1.78 1.69 0 5,790 -0.0
13/11/2019
1.67
 106,580 1.67 1.68 1.66 0 14,680 -0.0
12/11/2019
1.67
 76,130 1.67 1.70 1.66 0 12,050 -0.0
11/11/2019
1.67
 71,160 1.67 1.69 1.65 1,000 18,970 -0.0
08/11/2019
1.67
 35,760 1.69 1.69 1.65 0 8,780 -0.0
07/11/2019
1.69
 33,290 1.67 1.71 1.67 0 0 0
06/11/2019
1.67
 258,030 1.66 1.76 1.64 8,800 15,340 -0.0
05/11/2019
1.66
 92,470 1.74 1.74 1.66 0 0 0
04/11/2019
1.74
 88,820 1.76 1.77 1.73 0 30,560 -0.1
01/11/2019
1.76
 66,580 1.78 1.78 1.75 0 0 0
31/10/2019
1.78
 55,690 1.78 1.79 1.77 0 0 0
30/10/2019
1.78
 39,330 1.77 1.79 1.77 0 0 0
29/10/2019
1.77
 38,290 1.78 1.79 1.77 0 0 0
28/10/2019
1.78
 66,600 1.81 1.82 1.78 10 0 0
25/10/2019
1.81
 94,540 1.82 1.82 1.80 0 0 0
24/10/2019
1.82
 53,070 1.82 1.82 1.80 0 3,000 -0.0
23/10/2019
1.82
 65,690 1.86 1.86 1.81 0 0 0
22/10/2019
1.86
 447,660 1.83 1.89 1.80 0 10,000 -0.0
21/10/2019
1.83
 174,550 1.83 1.84 1.78 0 0 0
18/10/2019
1.83
 155,520 1.85 1.86 1.81 0 0 0
17/10/2019
1.85
 187,470 1.88 1.88 1.83 0 0 0
16/10/2019
1.88
 119,070 1.87 1.90 1.85 0 0 0
15/10/2019
1.87
 96,420 1.86 1.88 1.85 1,940 0 0.0
14/10/2019
1.86
 113,460 1.83 1.90 1.84 0 0 0
11/10/2019
1.83
 149,130 1.84 1.85 1.83 0 0 0
10/10/2019
1.84
 75,990 1.82 1.85 1.82 0 0 0
09/10/2019
1.82
 49,340 1.82 1.83 1.82 0 0 0
08/10/2019
1.82
 168,230 1.82 1.84 1.80 0 0 0
07/10/2019
1.82
 89,250 1.85 1.85 1.82 0 0 0
04/10/2019
1.85
 114,530 1.83 1.85 1.82 0 0 0
03/10/2019
1.83
 86,570 1.82 1.84 1.82 0 0 0
02/10/2019
1.82
 98,010 1.85 1.85 1.82 0 20,000 -0.0
01/10/2019
1.85
 117,090 1.82 1.85 1.82 0 0 0
30/09/2019
1.82
 110,080 1.84 1.85 1.82 0 0 0
27/09/2019
1.84
 128,640 1.86 1.88 1.84 0 0 0
26/09/2019
1.86
 154,720 1.85 1.87 1.84 20,000 5,000 0.0
25/09/2019
1.85
 167,230 1.86 1.89 1.84 0 0 0
24/09/2019
1.86
 129,780 1.87 1.88 1.84 0 0 0
23/09/2019
1.87
 101,170 1.83 1.90 1.83 0 0 0
20/09/2019
1.83
 361,410 1.95 2.02 1.83 5,000 0 0.0
19/09/2019
1.95
 394,170 1.82 1.95 1.87 0 0 0
18/09/2019
1.82
 41,770 1.82 1.83 1.81 60 0 0.0
17/09/2019
1.82
 39,900 1.82 1.83 1.81 0 0 0
16/09/2019
1.82
 48,770 1.84 1.85 1.82 0 0 0
13/09/2019
1.84
 29,750 1.84 1.84 1.83 0 0 0
12/09/2019
1.84
 48,440 1.82 1.85 1.82 0 0 0
11/09/2019
1.82
 61,880 1.82 1.86 1.80 0 0 0
10/09/2019
1.82
 138,760 1.86 1.87 1.82 0 0 0
09/09/2019
1.86
 28,170 1.86 1.90 1.85 0 0 0
06/09/2019
1.86
 61,640 1.89 1.91 1.86 0 0 0
05/09/2019
1.89
 89,650 1.90 1.92 1.86 0 0 0
04/09/2019
1.90
 25,830 1.92 1.92 1.89 0 0 0
03/09/2019
1.92
 86,220 1.91 1.94 1.89 0 0 0
30/08/2019
1.91
 178,270 1.91 1.95 1.89 0 0 0
29/08/2019
1.91
 38,790 1.89 1.91 1.87 0 0 0
28/08/2019
1.89
 44,790 1.87 1.91 1.86 0 0 0
27/08/2019
1.87
 70,150 1.88 1.91 1.87 0 0 0
26/08/2019
1.88
 87,360 1.93 1.93 1.88 0 0 0
23/08/2019
1.93
 108,140 1.90 1.94 1.89 0 0 0
22/08/2019
1.90
 157,920 1.95 1.95 1.88 0 0 0
21/08/2019
1.95
 120,630 1.96 1.97 1.93 0 0 0
20/08/2019
1.96
 100,400 1.93 1.97 1.93 20,000 0 0.0
19/08/2019
1.93
 240,060 1.86 1.99 1.88 0 0 0
16/08/2019
1.86
 160,600 1.85 1.89 1.85 0 0 0
15/08/2019
1.85
 70,890 1.89 1.91 1.84 0 0 0
14/08/2019
1.89
 54,020 1.92 1.95 1.89 0 0 0
13/08/2019
1.92
 75,910 1.94 1.95 1.89 0 0 0
12/08/2019
1.94
 58,600 1.95 2 1.94 0 0 0
09/08/2019
1.95
 126,390 1.93 2 1.93 0 0 0
08/08/2019
1.93
 109,150 1.89 1.94 1.89 0 0 0
07/08/2019
1.89
 54,020 1.89 1.95 1.89 0 0 0
06/08/2019
1.89
 82,480 1.91 1.96 1.89 0 0 0
05/08/2019
1.91
 336,840 1.98 2.04 1.91 0 0 0
02/08/2019
1.98
 331,690 1.86 1.99 1.87 0 0 0
01/08/2019
1.86
 77,930 1.85 1.92 1.85 0 0 0
31/07/2019
1.85
 107,770 1.95 1.98 1.83 0 0 0
30/07/2019
1.95
 90,730 1.93 2.01 1.94 20,000 0 0.0
29/07/2019
1.93
 243,640 2.03 2.06 1.93 100 0 0.0
26/07/2019
2.03
 105,430 2.05 2.07 2.03 0 0 0
25/07/2019
2.05
 113,120 2.05 2.08 2.04 200 0 0.0
24/07/2019
2.05
 61,560 2.09 2.11 2.05 0 0 0
23/07/2019
2.09
 82,040 2.06 2.16 2.06 0 0 0
22/07/2019
2.06
 210,220 2.14 2.14 2.05 0 0 0
19/07/2019
2.14
 178,600 2.17 2.17 2.10 0 4,910 -0.0
18/07/2019
2.17
 47,080 2.19 2.19 2.12 0 0 0
17/07/2019
2.19
 106,880 2.13 2.22 2.11 0 0 0
16/07/2019
2.13
 124,610 2.14 2.15 2.13 0 10,000 -0.0
15/07/2019
2.14
 73,460 2.13 2.16 2.10 0 90 -0.0
12/07/2019
2.13
 358,540 2.28 2.28 2.13 0 0 0
11/07/2019
2.28
 110,670 2.43 2.43 2.26 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |