CTCP Dầu khí Thái Dương (tdg)

3.75
0.03
(0.81%)
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
(2024-10-14) 		-0.53 -12.47% 870,400 0 0
3.72
4.25
3.72
2 tháng
(2024-09-16) 		-0.32 -7.96% 2,142,700 0 0
3.72
4.40
3.72
3 tháng
(2024-08-15) 		-0.55 -12.98% 3,640,000 0 0
3.72
4.44
3.72
6 tháng
(2024-05-17) 		0.30 8.88% 14,183,200 0 0
3.38
4.63
3.72
12 tháng
(2023-11-20) 		0.47 14.46% 24,887,000 -47,000 -0.2
2.85
4.63
3.72
24 tháng
(2022-11-24) 		0.70 23.07% 72,763,100 -47,100 -0.3
2.58
4.63
3.72
36 tháng
(2021-11-29) 		-4.61 -55.36% 175,924,000 -466,900 -4.7
2.32
10.76
3.72
60 tháng
(2019-12-10) 		2.35 171.29% 474,217,270 -416,300 -4.2
1.17
10.76
3.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2023
2.87
 39,200 2.87 2.92 2.83 0 0 0
10/04/2023
2.87
 83,600 2.88 2.93 2.85 0 0 0
07/04/2023
2.88
 43,600 2.91 2.93 2.87 0 0 0
06/04/2023
2.91
 164,800 2.90 3.01 2.91 0 0 0
05/04/2023
2.90
 74,200 2.84 2.92 2.88 0 0 0
04/04/2023
2.84
 91,100 2.86 2.87 2.83 0 0 0
03/04/2023
2.86
 79,400 2.82 2.88 2.80 0 0 0
31/03/2023
2.82
 28,500 2.80 2.87 2.79 0 0 0
30/03/2023
2.80
 72,400 2.82 2.83 2.80 0 0 0
29/03/2023
2.82
 21,300 2.83 2.87 2.82 0 0 0
28/03/2023
2.83
 44,000 2.88 2.92 2.83 0 0 0
27/03/2023
2.88
 94,200 2.86 2.90 2.83 0 0 0
24/03/2023
2.86
 67,300 2.91 2.93 2.83 0 0 0
23/03/2023
2.91
 15,800 2.86 2.92 2.84 0 0 0
22/03/2023
2.86
 37,600 2.86 2.92 2.86 0 0 0
21/03/2023
2.86
 39,400 2.92 2.97 2.84 0 0 -0.0
20/03/2023
2.92
 22,500 2.96 2.97 2.88 0 0 -0.0
17/03/2023
2.96
 62,200 2.92 2.98 2.90 0 0 -0.0
16/03/2023
2.92
 4,200 2.93 2.96 2.92 0 0 -0.0
15/03/2023
2.93
 62,200 2.91 3.08 2.91 0 0 -0.0
14/03/2023
2.91
 85,100 2.93 2.94 2.83 0 0 -0.0
13/03/2023
2.93
 20,300 3.03 3.03 2.93 0 0 -0.0
10/03/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/03/2023
3.03
 108,400 2.93 3.03 2.93 0 0 -0.0
09/03/2023
2.92
 114,800 2.89 2.98 2.91 0 0 -0.0
08/03/2023
2.89
 137,000 2.95 2.97 2.88 0 0 -0.0
07/03/2023
2.95
 243,500 3.02 3.03 2.89 0 0 -0.0
06/03/2023
3.02
 99,800 3.02 3.14 2.95 0 0 -0.0
03/03/2023
3.02
 255,600 2.83 3.02 2.84 0 0 -0.0
02/03/2023
2.83
 41,200 2.86 2.89 2.82 0 0 -0.0
01/03/2023
2.86
 64,200 2.86 2.88 2.83 0 0 -0.0
28/02/2023
2.86
 144,200 2.86 2.95 2.86 0 0 -0.0
27/02/2023
2.86
 105,400 2.82 2.94 2.84 0 0 -0.0
24/02/2023
2.82
 145,900 2.84 2.93 2.82 0 0 -0.0
23/02/2023
2.84
 90,300 2.95 2.95 2.80 0 0 -0.0
22/02/2023
2.95
 151,600 2.95 2.95 2.84 0 0 -0.0
21/02/2023
2.95
 169,000 2.83 2.96 2.80 0 0 -0.0
20/02/2023
2.83
 47,600 2.79 2.84 2.73 0 0 -0.0
17/02/2023
2.79
 22,700 2.79 2.82 2.75 0 0 -0.0
16/02/2023
2.79
 26,600 2.80 2.81 2.71 0 0 -0.0
15/02/2023
2.80
 26,400 2.77 2.80 2.74 0 0 -0.0
14/02/2023
2.77
 7,600 2.76 2.80 2.71 0 0 -0.0
13/02/2023
2.76
 66,400 2.76 2.76 2.65 0 0 -0.0
10/02/2023
2.76
 72,000 2.81 2.84 2.76 0 0 -0.0
09/02/2023
2.81
 75,300 2.73 2.82 2.76 0 0 -0.0
08/02/2023
2.73
 141,000 2.83 2.86 2.73 0 0 -0.0
07/02/2023
2.83
 81,300 2.84 2.91 2.77 0 0 -0.0
06/02/2023
2.84
 74,000 2.88 2.97 2.73 0 0 -0.0
03/02/2023
2.88
 53,200 2.83 2.88 2.78 0 0 -0.0
02/02/2023
2.83
 89,400 2.95 3.01 2.83 0 0 -0.0
01/02/2023
2.95
 346,300 2.90 3.10 2.92 0 0 -0.0
31/01/2023
2.90
 131,500 2.89 2.95 2.87 0 0 -0.0
30/01/2023
2.89
 240,400 2.85 2.89 2.79 0 0 -0.0
27/01/2023
2.85
 135,500 2.80 2.86 2.72 0 0 -0.0
19/01/2023
2.80
 27,700 2.80 2.80 2.65 0 0 -0.0
18/01/2023
2.80
 36,800 2.77 2.81 2.77 0 0 -0.0
17/01/2023
2.77
 72,200 2.73 2.80 2.64 0 0 -0.0
16/01/2023
2.73
 139,200 2.82 2.84 2.63 0 0 -0.0
13/01/2023
2.82
 27,100 2.82 2.87 2.80 0 0 -0.0
12/01/2023
2.82
 28,700 2.80 2.82 2.73 0 0 -0.0
11/01/2023
2.80
 59,400 2.76 2.88 2.72 0 0 -0.0
10/01/2023
2.76
 5,400 2.77 2.77 2.67 0 0 -0.0
09/01/2023
2.77
 78,300 2.80 2.82 2.65 0 0 -0.0
06/01/2023
2.80
 66,000 2.80 2.83 2.67 0 0 -0.0
05/01/2023
2.80
 20,700 2.80 2.88 2.72 0 0 -0.0
04/01/2023
2.80
 59,700 2.87 2.87 2.80 0 0 -0.0
03/01/2023
2.87
 13,600 2.80 2.87 2.80 0 0 -0.0
30/12/2022
2.80
 32,500 2.80 2.95 2.68 0 0 -0.0
29/12/2022
2.80
 52,100 2.80 2.80 2.70 0 0 -0.0
28/12/2022
2.80
 40,900 2.65 2.80 2.66 0 0 -0.0
27/12/2022
2.65
 36,700 2.58 2.73 2.58 0 0 -0.0
26/12/2022
2.58
 76,300 2.73 2.79 2.58 0 0 -0.0
23/12/2022
2.73
 70,600 2.83 2.83 2.63 0 0 -0.0
22/12/2022
2.83
 37,000 2.83 2.84 2.70 0 0 -0.0
21/12/2022
2.83
 242,900 2.82 2.98 2.62 0 0 -0.0
20/12/2022
2.82
 207,500 3.03 3.03 2.82 0 0 -0.0
19/12/2022
3.03
 50,400 3 3.14 2.98 0 0 -0.0
16/12/2022
3
 54,800 2.92 3.08 2.93 0 0 -0.0
15/12/2022
2.92
 101,800 3.08 3.11 2.92 0 0 -0.0
14/12/2022
3.08
 110,300 3.07 3.10 3.03 0 0 -0.0
13/12/2022
3.07
 39,900 3.06 3.11 2.95 0 0 -0.0
12/12/2022
3.06
 84,300 3.14 3.17 3.06 0 0 -0.0
09/12/2022
3.14
 23,400 3.13 3.15 3.05 0 0 -0.0
08/12/2022
3.13
 199,600 3.13 3.21 2.95 0 0 -0.0
07/12/2022
3.13
 28,100 3.17 3.21 2.98 0 0 -0.0
06/12/2022
3.17
 175,800 3.31 3.33 3.08 0 0 -0.0
05/12/2022
3.31
 130,400 3.37 3.55 3.27 0 0 -0.0
02/12/2022
3.37
 180,700 3.36 3.48 3.18 0 0 -0.0
01/12/2022
3.36
 278,100 3.18 3.40 3.11 0 0 -0.0
30/11/2022
3.18
 166,100 3.07 3.18 3.03 0 0 -0.0
29/11/2022
3.07
 155,500 3.11 3.21 3.03 0 0 -0.0
28/11/2022
3.11
 182,400 3.02 3.14 3.02 0 0 -0.0
25/11/2022
3.02
 80,900 3.02 3.11 2.95 0 0 -0.0
24/11/2022
3.02
 141,000 3.09 3.11 2.92 0 0 -0.0
23/11/2022
3.09
 115,700 3.03 3.11 2.95 0 0 -0.0
22/11/2022
3.03
 352,400 2.93 3.14 2.99 0 0 -0.0
21/11/2022
2.93
 96,300 2.95 3.03 2.88 0 0 -0.0
18/11/2022
2.95
 178,000 2.80 2.95 2.70 0 0 -0.0
17/11/2022
2.80
 206,300 2.63 2.81 2.65 0 0 -0.0
16/11/2022
2.63
 256,600 2.48 2.64 2.31 0 0 -0.0
15/11/2022
2.48
 413,400 2.32 2.48 2.16 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |