CTCP Phát triển Phụ gia và Sản phẩm Dầu Mỏ (app)

7
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
(2024-04-17) 		2.50 55.56% 524,300 0 0
4.50
7.20
7
2 tháng
(2024-03-18) 		1.80 34.62% 625,900 0 0
4.30
7.20
7
3 tháng
(2024-02-19) 		2.60 59.09% 664,200 0 0
4.30
7.20
7
6 tháng
(2023-11-20) 		2.50 55.56% 750,700 -3,800 -0.0
4.30
7.20
7
12 tháng
(2023-05-23) 		2.80 66.67% 2,242,259 0 0.0
4.20
7.20
7
24 tháng
(2022-05-30) 		-1.20 -14.63% 3,494,914 0 0.0
4.20
10
7
36 tháng
(2021-06-02) 		0.20 2.94% 8,602,559 -14,485 -0.2
4.20
16.20
7
60 tháng
(2019-06-13) 		2 40% 10,032,562 -30,364 -0.2
3
16.20
7
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#3301 28/02/2011
4.87
0.05
 5,500 4.83 5.03 4.83 0 0 0
#3302 25/02/2011
4.83
-0.02
 27,100 4.85 4.85 4.83 0 0 0
#3303 24/02/2011
4.85
-0.05
 3,100 4.90 4.90 4.55 0 0 0
#3304 23/02/2011
4.90
0.07
 4,200 4.83 4.90 4.83 0 0 0
#3305 22/02/2011
4.83
0.07
 200 4.76 4.83 4.83 0 0 0
#3306 21/02/2011
4.76
-0.09
 7,700 4.85 5.22 4.76 0 0 0
#3307 18/02/2011
4.85
-0.07
 6,600 4.92 5.15 4.85 0 0 0
#3308 17/02/2011
4.92
-0.30
 2,500 5.22 5.22 4.87 0 0 0
#3309 16/02/2011
5.22
0
 0 5.22 5.22 5.22 0 0 0
#3310 15/02/2011
5.22
-0.09
 1,900 5.31 5.31 5.15 0 0 0
#3311 14/02/2011
5.31
0.14
 9,400 5.17 5.52 5.17 0 100 -0.0
#3312 11/02/2011
5.17
0.11
 9,100 5.06 5.40 5.06 0 0 0
#3313 10/02/2011
5.06
-0.05
 14,000 5.10 5.13 4.94 0 1,500 -0.0
#3314 09/02/2011
5.10
-0.30
 16,100 5.40 5.40 5.10 0 0 0
#3315 08/02/2011
5.40
0.28
 700 5.13 5.49 5.40 100 0 0.0
#3316 28/01/2011
5.13
0.07
 2,200 5.06 5.17 5.13 0 1,000 -0.0
#3317 27/01/2011
5.06
0.23
 13,400 4.83 5.15 4.99 0 4,000 -0.1
#3318 26/01/2011
4.83
-0.21
 400 5.03 5.03 4.83 0 0 0
#3319 25/01/2011
5.03
0.16
 100 4.87 5.03 5.03 0 0 0
#3320 24/01/2011
4.87
0.05
 0 4.83 4.87 4.87 0 0 0
#3321 21/01/2011
4.83
-0.23
 2,400 5.06 5.06 4.83 0 0 0
#3322 20/01/2011
5.06
-0.05
 1,200 5.10 5.10 5.06 0 0 0
#3323 19/01/2011
5.10
0.02
 6,300 5.08 5.45 5.10 0 3,500 -0.1
#3324 18/01/2011
5.08
-0.28
 7,100 5.36 5.61 5.08 0 0 0
#3325 17/01/2011
5.36
0.07
 6,900 5.29 5.65 5.08 0 1,500 -0.0
#3326 14/01/2011
5.29
0.05
 4,600 5.24 5.36 5.24 0 0 0
#3327 13/01/2011
5.24
0.32
 17,300 4.92 5.24 5.22 0 0 0
#3328 12/01/2011
4.92
0.32
 11,900 4.60 4.92 4.92 0 0 0
#3329 11/01/2011
4.60
-0.28
 1,000 4.87 4.87 4.60 0 0 0
#3330 10/01/2011
4.87
-0.14
 2,400 5.01 5.01 4.87 0 0 0
#3331 07/01/2011
5.01
0.30
 8,600 4.71 5.01 4.73 0 0 0
#3332 06/01/2011
4.71
-0.11
 1,100 4.83 5.15 4.71 0 0 0
#3333 05/01/2011
4.83
-0.23
 9,100 5.06 5.06 4.83 0 0 0
#3334 04/01/2011
5.06
-0.11
 2,000 5.17 5.17 5.06 0 0 0
#3335 31/12/2010
5.17
0.11
 3,500 5.06 5.17 5.06 0 0 0
#3336 30/12/2010
5.06
-0.23
 600 5.29 5.29 5.06 0 0 0
#3337 29/12/2010
5.29
-0.18
 5,500 5.47 5.47 5.13 0 0 0
#3338 28/12/2010
5.47
0.37
 400 5.10 5.47 5.47 0 0 0
#3339 27/12/2010
5.10
-0.28
 7,500 5.38 5.38 5.10 0 0 0
#3340 24/12/2010
5.38
-0.07
 3,000 5.45 5.81 5.36 0 0 0
#3341 23/12/2010
5.45
-0.07
 200 5.52 5.52 5.45 0 0 0
#3342 22/12/2010
5.52
-0.07
 1,000 5.59 5.59 5.52 0 0 0
#3343 21/12/2010
5.59
0.02
 4,400 5.56 5.59 5.31 0 0 0
#3344 20/12/2010
5.56
-0.18
 600 5.75 5.75 5.56 0 0 0
#3345 17/12/2010
5.75
0.32
 5,600 5.42 5.75 5.17 0 0 0
#3346 16/12/2010
5.42
-0.39
 4,800 5.81 5.81 5.42 0 0 0
#3347 15/12/2010
5.81
0.14
 3,400 5.68 5.81 5.59 0 0 0
#3348 14/12/2010
5.68
-0.07
 6,500 5.75 6.21 5.52 0 0 0
#3349 13/12/2010
5.75
-0.09
 22,800 5.84 6.23 5.65 300 9,200 -0.2
#3350 10/12/2010
5.84
0.21
 19,400 5.63 5.84 5.79 0 0 0
#3351 09/12/2010
5.63
0.30
 2,100 5.33 5.63 5.29 0 0 0
#3352 08/12/2010
5.33
-0.37
 9,700 5.70 5.84 5.33 0 0 0
#3353 07/12/2010
5.70
-0.05
 8,000 5.75 5.75 5.70 0 0 0
#3354 06/12/2010
5.75
-0.32
 16,800 6.07 6.46 5.75 0 5,700 -0.2
#3355 03/12/2010
6.07
0.09
 8,700 5.98 6.14 5.77 0 0 0
#3356 02/12/2010
5.98
0.07
 9,100 5.91 5.98 5.54 0 0 0
#3357 01/12/2010
5.91
-0.44
 10,900 6.34 6.67 5.91 5,000 0 0.1
#3358 30/11/2010
6.34
0.23
 13,500 6.11 6.34 6.32 6,800 0 0.2
#3359 29/11/2010
6.11
0.34
 17,800 5.77 6.11 5.75 5,000 0 0.1
#3360 26/11/2010
5.77
0.30
 47,600 5.47 5.77 5.52 23,000 0 0.6
#3361 25/11/2010
5.47
0.18
 45,700 5.29 5.47 5.13 15,000 0 0.4
#3362 24/11/2010
5.29
0.21
 14,200 5.08 5.47 4.85 0 0 0
#3363 23/11/2010
5.08
0.25
 5,600 4.83 5.13 5.06 0 0 0
#3364 22/11/2010
4.83
-0.07
 5,100 4.90 4.90 4.41 0 0 0
#3365 19/11/2010
4.90
0.07
 12,300 4.83 4.92 4.57 0 0 0
#3366 18/11/2010
4.83
0.21
 12,500 4.62 4.83 4.71 0 0 0
#3367 17/11/2010
4.62
0.30
 9,100 4.32 4.62 4.37 0 0 0
#3368 16/11/2010
4.32
-0.28
 18,300 4.60 4.60 4.30 0 0 0
#3369 15/11/2010
4.60
-0.30
 13,900 4.90 4.90 4.60 0 0 0
#3370 12/11/2010
4.90
-0.28
 21,800 5.17 5.17 4.90 0 0 0
#3371 11/11/2010
5.17
-0.37
 27,500 5.54 5.54 5.17 0 0 0
#3372 10/11/2010
5.54
0.11
 500 5.42 5.54 5.54 0 0 0
#3373 09/11/2010
5.42
-0.23
 7,500 5.65 5.65 5.42 0 0 0
#3374 08/11/2010
5.65
-0.14
 4,000 5.79 5.79 5.65 0 0 0
#3375 05/11/2010
5.79
0.25
 22,000 5.54 5.86 5.70 0 0 0
#3376 04/11/2010
5.54
0.02
 400 5.52 5.86 5.47 0 0 0
#3377 03/11/2010
5.52
-0.23
 13,400 5.75 5.75 5.52 0 0 0
#3378 02/11/2010
5.75
-0.18
 15,500 5.93 5.93 5.63 0 0 0
#3379 01/11/2010
5.93
-0.28
 600 6.21 6.21 5.93 0 0 0
#3380 29/10/2010
6.21
0.28
 4,600 5.93 6.39 5.77 0 0 0
#3381 28/10/2010
5.93
-0.30
 1,100 6.23 6.44 5.93 0 0 0
#3382 27/10/2010
6.23
0
 0 6.23 6.23 6.23 0 0 0
#3383 26/10/2010
6.23
0.37
 12,600 5.86 6.23 6.23 0 0 0
#3384 25/10/2010
5.86
0
 13,200 5.86 6.21 5.63 0 0 0
#3385 22/10/2010
5.86
-0.25
 7,300 6.11 6.11 5.81 0 0 0
#3386 21/10/2010
6.11
-0.02
 6,100 6.14 6.64 6.11 0 0 0
#3387 20/10/2010
6.14
-0.46
 6,700 6.60 6.60 6.14 0 0 0
#3388 19/10/2010
6.60
-0.23
 8,700 6.83 6.90 6.55 0 0 0
#3389 18/10/2010
6.83
-0.07
 17,100 6.90 7.35 6.83 0 0 0
#3390 15/10/2010
6.90
-0.09
 6,700 6.99 7.01 6.90 0 0 0
#3391 14/10/2010
6.99
0.39
 11,800 6.60 6.99 6.99 0 0 0
#3392 13/10/2010
6.60
-0.34
 4,000 6.94 6.94 6.48 0 0 0
#3393 12/10/2010
6.94
-0.51
 31,200 7.45 7.45 6.94 0 0 0
#3394 11/10/2010
7.45
-0.25
 15,600 7.70 8.00 7.45 0 0 0
#3395 08/10/2010
7.70
-0.30
 33,200 8.00 8.41 7.58 0 0 0
#3396 07/10/2010
8.00
0.51
 41,400 7.49 8.00 8.00 0 0 0
#3397 06/10/2010
7.49
0.14
 17,700 7.35 7.49 7.49 0 0 0
#3398 05/10/2010
7.35
0
 61,200 7.35 8.04 6.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |