CTCP Dầu khí Thái Dương (tdg)

5.28
0.20
(3.94%)
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)
18/09/2018
4.76
 220,470 4.78 4.84 4.76 0 600 -0.0
17/09/2018
4.78
 235,450 4.80 4.83 4.76 0 0 0
14/09/2018
4.80
 136,220 4.85 4.90 4.78 0 0 0
13/09/2018
4.85
 201,700 4.76 4.86 4.76 0 0 0
12/09/2018
4.76
 113,730 4.82 4.85 4.69 0 0 0
11/09/2018
4.82
 338,240 4.95 5.03 4.62 0 0 0
10/09/2018
4.95
 173,090 5.01 5.01 4.90 0 0 0
07/09/2018
5.01
 319,100 4.83 5.03 4.72 600 0 0.0
06/09/2018
4.83
 392,630 4.64 4.83 4.34 26,130 26,600 -0.0
05/09/2018
4.64
 527,660 4.98 4.98 4.64 0 0 0
04/09/2018
4.98
 669,800 5.35 5.38 4.98 8,830 630 0.1
31/08/2018
5.35
 727,520 5.20 5.53 5.28 40 0 0.0
30/08/2018
5.20
 1,012,160 4.87 5.20 4.90 47,820 0 0.4
29/08/2018
4.87
 780,710 4.55 4.87 4.58 21,150 0 0.1
28/08/2018
4.55
 1,046,070 4.26 4.55 4.27 23,550 700 0.1
27/08/2018
4.26
 383,010 3.99 4.26 3.99 29,280 0 0.2
24/08/2018
3.99
 131,030 4.17 4.17 3.90 0 0 0
23/08/2018
4.17
 567,770 4.48 4.48 4.17 0 2,500 -0.0
22/08/2018
4.48
 297,320 4.24 4.48 4.02 2,900 16,860 -0.1
21/08/2018
4.24
 528,150 4.55 4.55 4.24 0 35,490 -0.2
20/08/2018
4.55
 820,440 4.90 4.90 4.55 2,600 0 0.0
17/08/2018
4.90
 1,039,170 5.07 5.07 4.72 17,490 0 0.1
16/08/2018
5.07
 379,360 4.75 5.07 4.42 29,140 0 0.2
15/08/2018
4.75
 771,430 5.10 5.10 4.75 100 1,020 -0.0
14/08/2018
5.10
 839,940 5.13 5.13 4.78 770 2,010 -0.0
13/08/2018
5.13
 225,520 5.52 5.52 5.13 640 18,970 -0.1
10/08/2018
5.52
 299,140 5.93 5.99 5.52 1,020 12,000 -0.1
09/08/2018
5.93
 733,240 6.01 6.08 5.59 2,610 4,920 -0.0
08/08/2018
6.01
 756,820 6.18 6.43 5.76 930 5,210 -0.0
07/08/2018
6.18
 352,780 6.64 6.64 6.18 1,550 0 0.0
06/08/2018
6.64
 93,350 6.88 6.88 6.41 100 0 0.0
03/08/2018
6.88
 314,360 7.17 7.17 6.67 0 3,100 -0.0
02/08/2018
7.17
 2,318,830 6.70 7.17 6.23 32,900 26,900 0.0
01/08/2018
6.70
 465,430 7.20 7.20 6.70 3,100 0 0.0
31/07/2018
7.20
 574,490 7.38 7.41 6.87 8,600 0 0.1
30/07/2018
7.38
 373,970 7.66 7.66 7.13 4,300 0 0.0
27/07/2018
7.66
 742,580 7.69 7.69 7.17 7,700 0 0.1
26/07/2018
7.69
 462,460 7.62 7.69 7.10 2,000 10,290 -0.1
25/07/2018
7.62
 681,360 7.69 7.69 7.17 0 1,710 -0.0
24/07/2018
7.69
 450,150 7.62 7.69 7.45 0 0 0
23/07/2018
7.62
 443,410 7.45 7.62 7.20 0 15,000 -0.2
20/07/2018
7.45
 424,190 8.01 8.01 7.45 0 39,000 -0.4
19/07/2018
8.01
 301,880 8.18 8.22 7.62 3,000 0 0.0
18/07/2018
8.18
 461,440 8.15 8.25 8.15 0 0 0
17/07/2018
8.15
 279,870 8.15 8.15 7.87 8,160 3,000 0.1
16/07/2018
8.15
 368,230 7.97 8.29 7.83 3,200 0 0.0
13/07/2018
7.97
 226,980 7.69 8.22 7.24 1,500 0 0.0
12/07/2018
7.69
 261,390 7.69 7.69 7.48 200 0 0.0
11/07/2018
7.69
 135,330 7.90 7.90 7.38 0 560 -0.0
10/07/2018
7.90
 362,210 8.25 8.25 7.69 3,000 1,190 0.0
09/07/2018
8.25
 362,720 8.25 8.29 7.69 83,870 2,310 0.9
06/07/2018
8.25
 228,470 8.04 8.60 7.87 0 500 -0.0
05/07/2018
8.04
 368,100 8.64 8.67 8.04 2,000 0 0.0
04/07/2018
8.64
 1,058,760 8.71 8.71 8.11 0 0 0
03/07/2018
8.71
 232,110 8.71 8.74 8.53 0 10,000 -0.1
02/07/2018
8.71
 312,280 9.34 9.34 8.71 11,080 2,000 0.1
29/06/2018
9.34
 134,990 8.74 9.34 8.64 0 2,000 -0.0
28/06/2018
8.74
 131,810 8.88 8.88 8.53 400 2,160 -0.0
27/06/2018
8.88
 350,980 8.88 8.88 8.29 5,420 7,300 -0.0
26/06/2018
8.88
 515,350 8.92 8.92 8.32 2,390 4,700 -0.0
25/06/2018
8.92
 526,510 8.92 9.09 8.39 1,390 1,330 -0.0
22/06/2018
8.92
 849,530 8.88 8.95 8.32 0 420 -0.0
21/06/2018
8.88
 161,670 9.09 9.09 8.46 10,840 840 0.1
20/06/2018
9.09
 102,430 8.78 9.37 8.74 0 0 0
19/06/2018
8.78
 90,460 8.78 8.78 8.25 0 400 -0.0
18/06/2018
8.78
 103,700 9.06 9.06 8.46 0 500 -0.0
15/06/2018
9.06
 133,450 9.02 9.06 8.92 0 0 0
14/06/2018
9.02
 122,240 9.06 9.09 8.74 0 730 -0.0
13/06/2018
9.06
 105,640 8.53 9.13 7.94 0 0 0
12/06/2018
8.53
 181,810 9.02 9.09 8.39 100 0 0.0
11/06/2018
9.02
 146,020 8.60 9.06 8.04 0 0 0
08/06/2018
8.60
 106,450 8.22 8.60 8.18 0 0 0
07/06/2018
8.22
 109,020 8.22 8.25 7.83 0 0 0
06/06/2018
8.22
 105,220 8.25 8.25 7.76 730 0 0.0
05/06/2018
8.25
 114,530 8.32 8.71 7.90 0 0 0
04/06/2018
8.32
 122,480 7.94 8.46 7.83 0 0 0
01/06/2018
7.94
 159,300 7.45 7.94 7.06 2,910 0 0.0
31/05/2018
7.45
 86,110 7.41 7.48 7.20 0 0 0
30/05/2018
7.41
 87,460 7.41 7.55 7.17 0 0 0
29/05/2018
7.41
 117,500 7.31 7.41 7.20 0 0 0
28/05/2018
7.31
 113,950 7.48 7.55 7.10 0 0 0
25/05/2018
7.48
 130,330 7.69 7.73 7.20 0 0 0
24/05/2018
7.69
 165,980 8.25 8.25 7.69 0 0 0
23/05/2018
8.25
 492,490 8.53 8.53 7.94 0 0 0
22/05/2018
8.53
 72,120 8.46 8.53 8.25 0 0 0
21/05/2018
8.46
 86,460 8.67 8.67 8.08 50 0 0.0
18/05/2018
8.67
 93,510 8.67 8.74 8.60 0 0 0
17/05/2018
8.67
 141,000 8.67 8.67 8.50 0 0 0
16/05/2018
8.67
 336,020 8.74 8.74 8.15 17,020 0 0.2
15/05/2018
8.74
 189,060 9.09 9.09 8.60 2,600 0 0.0
14/05/2018
9.09
 171,380 9.20 9.20 8.92 10 0 0.0
11/05/2018
9.20
 152,950 9.20 9.20 8.78 0 0 0
10/05/2018
9.20
 161,960 9.23 9.27 8.99 0 0 0
09/05/2018
9.23
 289,150 9.23 9.23 9.02 2,500 0 0.0
08/05/2018
9.23
 193,060 9.23 9.23 9.09 0 0 0
07/05/2018
9.23
 172,420 9.16 9.23 9.06 0 0 0
04/05/2018
9.16
 265,300 9.16 9.23 9.02 0 0 0
03/05/2018
9.16
 290,520 9.16 9.16 9.06 0 0 0
02/05/2018
9.16
 143,840 9.16 9.16 8.92 0 0 0
27/04/2018
9.16
 152,370 9.09 9.16 9.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |