CTCP Dầu khí Thái Dương (tdg)

3.72
-0.05
(-1.33%)
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) 		-0.48 -11.29% 839,200 0 0
3.73
4.25
3.77
2 tháng
(2024-09-13) 		-0.23 -5.75% 2,126,800 0 0
3.73
4.40
3.77
3 tháng
(2024-08-14) 		-0.50 -11.81% 3,677,300 0 0
3.73
4.44
3.77
6 tháng
(2024-05-16) 		0.44 13.10% 14,241,600 0 0
3.33
4.63
3.77
12 tháng
(2023-11-20) 		0.52 16% 24,855,800 -47,000 -0.2
2.85
4.63
3.77
24 tháng
(2022-11-23) 		0.68 21.97% 72,847,600 -47,100 -0.3
2.58
4.63
3.77
36 tháng
(2021-11-29) 		-4.56 -54.76% 175,892,800 -466,900 -4.7
2.32
10.76
3.77
60 tháng
(2019-12-09) 		2.38 170.46% 474,250,640 -396,300 -4.2
1.17
10.76
3.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
3.84
 334,900 4.13 4.31 3.84 0 0 -0.0
20/06/2022
4.13
 223,600 4.44 4.44 4.13 0 0 0
17/06/2022
4.44
 197,300 4.63 4.66 4.31 0 0 -0.0
16/06/2022
4.63
 313,200 4.66 4.82 4.63 0 0 -0.0
15/06/2022
4.66
 552,800 4.64 4.83 4.58 0 0 -0.0
14/06/2022
4.64
 183,400 4.93 4.93 4.63 0 0 -0.0
13/06/2022
4.93
 327,000 5.30 5.30 4.93 0 0 -0.0
10/06/2022
5.30
 202,000 5.45 5.52 5.30 0 0 -0.0
09/06/2022
5.45
 400,500 5.45 5.49 5.23 0 0 -0.0
08/06/2022
5.45
 514,800 5.39 5.61 5.34 0 0 -0.0
07/06/2022
5.39
 322,800 5.49 5.49 5.11 0 0 -0.0
06/06/2022
5.49
 272,300 5.49 5.60 5.42 0 0 0
03/06/2022
5.49
 315,600 5.70 5.70 5.47 0 0 -0.0
02/06/2022
5.70
 337,400 5.88 5.88 5.64 0 0 -0.0
01/06/2022
5.88
 345,000 5.86 5.94 5.74 0 0 -0.0
31/05/2022
5.86
 379,700 5.88 5.88 5.74 0 0 -0.0
30/05/2022
5.88
 356,300 5.76 5.90 5.64 0 0 -0.0
27/05/2022
5.76
 367,300 5.76 5.91 5.62 0 0 -0.0
26/05/2022
5.76
 251,900 5.79 5.83 5.68 0 0 -0.0
25/05/2022
5.79
 649,000 5.60 5.83 5.54 0 0 -0.0
24/05/2022
5.60
 343,200 5.48 5.68 5.46 0 0 -0.0
23/05/2022
5.48
 292,100 5.48 5.64 5.46 0 0 -0.0
20/05/2022
5.48
 568,600 5.47 5.74 5.38 0 0 -0.0
19/05/2022
5.47
 229,100 5.51 5.55 5.23 0 100 -0.0
18/05/2022
5.51
 372,600 5.50 5.76 5.47 0 0 -0.0
17/05/2022
5.50
 443,400 5.14 5.50 5.11 0 0 -0.0
16/05/2022
5.14
 397,800 5.04 5.39 5.04 0 0 -0.0
13/05/2022
5.04
 375,400 5.42 5.49 5.04 0 300 -0.0
12/05/2022
5.42
 341,800 5.73 5.80 5.40 0 0 0
11/05/2022
5.73
 240,700 5.73 5.76 5.53 0 0 0
10/05/2022
5.73
 398,200 5.71 5.73 5.32 0 0 0
09/05/2022
5.71
 333,100 6.14 6.14 5.71 0 0 0
06/05/2022
6.14
 316,500 6.52 6.52 6.11 0 0 0
05/05/2022
6.52
 393,900 6.52 6.67 6.33 0 0 0
04/05/2022
6.52
 376,600 6.36 6.80 6.31 0 0 0
29/04/2022
6.36
 366,500 6.17 6.44 6.08 0 0 0
28/04/2022
6.17
 572,500 6.06 6.40 5.98 0 0 0
27/04/2022
6.06
 254,700 5.80 6.19 5.61 0 0 0
26/04/2022
5.80
 586,400 5.63 5.80 5.23 0 300 -0.0
25/04/2022
5.63
 901,300 6.05 6.05 5.63 0 1,100 -0.0
22/04/2022
6.05
 357,400 6.50 6.50 6.05 0 0 0
21/04/2022
6.50
 62,100 6.98 6.98 6.50 0 0 0
20/04/2022
6.98
 349,000 7.51 7.51 6.98 0 0 0
19/04/2022
7.51
 260,800 8.07 8.18 7.51 0 0 0
18/04/2022
8.07
 629,400 8.60 8.64 8.03 0 6,000 -0.1
15/04/2022
8.60
 203,500 8.64 8.71 8.45 0 0 0
14/04/2022
8.64
 445,900 8.41 8.71 8.48 0 0 0
13/04/2022
8.41
 562,900 8.33 8.67 8.18 0 0 0
12/04/2022
8.33
 265,600 8.79 8.86 8.33 0 600 -0.0
08/04/2022
8.79
 402,800 8.94 9.09 8.79 0 0 0
07/04/2022
8.94
 361,300 8.86 9.09 8.86 0 0 0
06/04/2022
8.86
 132,700 8.90 9.09 8.83 0 0 0
05/04/2022
8.90
 236,500 8.86 9.02 8.83 0 0 0
04/04/2022
8.86
 212,600 8.86 9.05 8.83 0 0 0
01/04/2022
8.86
 359,200 8.83 9.02 8.64 0 0 0
31/03/2022
8.83
 430,400 9.09 9.09 8.83 0 0 0
30/03/2022
9.09
 468,100 9.24 9.28 9.05 0 0 0
29/03/2022
9.24
 517,200 9.39 9.55 9.09 0 0 0
28/03/2022
9.39
 873,200 9.13 9.70 9.05 0 0 0
25/03/2022
9.13
 595,500 9.02 9.32 9.02 0 0 0
24/03/2022
9.02
 243,500 9.09 9.17 8.94 0 0 0
23/03/2022
9.09
 486,800 8.86 9.17 8.98 0 0 0
22/03/2022
8.86
 434,700 8.86 8.98 8.83 0 0 0
21/03/2022
8.86
 413,100 8.94 8.98 8.79 0 0 0
18/03/2022
8.94
 346,800 8.79 9.24 8.86 0 0 0
17/03/2022
8.79
 414,500 8.94 8.94 8.71 0 2,400 -0.0
16/03/2022
8.94
 390,900 8.79 8.94 8.71 0 0 0
15/03/2022
8.79
 417,100 8.71 8.98 8.56 0 0 0
14/03/2022
8.71
 1,165,300 9.28 9.28 8.64 0 0 0
11/03/2022
9.28
 871,900 9.73 9.73 9.09 0 13,200 -0.2
10/03/2022
9.73
 417,300 9.96 9.96 9.47 0 4,900 -0.1
09/03/2022
9.96
 1,059,000 9.85 10.42 9.36 0 18,400 -0.2
08/03/2022
9.85
 1,822,800 9.85 10.53 9.85 0 37,500 -0.5
07/03/2022
9.85
 1,057,000 9.20 9.85 9.47 0 3,600 -0.0
04/03/2022
9.20
 417,300 9.32 9.47 9.20 0 700 -0.0
03/03/2022
9.32
 406,000 9.17 9.39 9.20 0 20,000 -0.2
02/03/2022
9.17
 391,000 9.09 9.47 9.13 0 1,000 -0.0
01/03/2022
9.09
 674,700 9.13 9.28 8.98 0 2,400 -0.0
28/02/2022
9.13
 577,000 9.47 9.58 9.13 0 10,300 -0.1
25/02/2022
9.47
 379,900 9.47 9.55 9.36 0 0 0
24/02/2022
9.47
 706,600 9.66 9.89 9.24 0 8,100 -0.1
23/02/2022
9.66
 882,200 9.47 9.81 9.39 0 0 0
22/02/2022
9.47
 750,900 9.36 9.62 9.32 0 20,000 -0.2
21/02/2022
9.36
 628,100 9.32 9.73 9.05 0 0 0
18/02/2022
9.32
 547,400 9.39 9.39 9.02 0 1,700 -0.0
17/02/2022
9.39
 607,300 9.62 9.70 9.24 0 2,000 -0.0
16/02/2022
9.62
 464,200 9.77 9.89 9.47 0 100 -0.0
15/02/2022
9.77
 646,800 9.89 10.23 9.47 0 14,900 -0.2
14/02/2022
9.89
 1,147,600 9.24 9.89 9.17 0 20,000 -0.3
11/02/2022
9.24
 390,800 9.09 9.47 9.02 0 0 0
10/02/2022
9.09
 321,600 9.05 9.13 8.94 0 4,000 -0.0
09/02/2022
9.05
 429,800 9.05 9.09 8.86 0 1,800 -0.0
08/02/2022
9.05
 253,900 9.09 9.17 8.90 0 0 0
07/02/2022
9.09
 222,500 8.64 9.17 8.71 0 0 0
28/01/2022
8.64
 243,000 8.60 8.75 8.56 0 24,800 -0.3
27/01/2022
8.60
 317,900 8.60 8.83 8.37 0 69,900 -0.8
26/01/2022
8.60
 440,800 8.86 9.39 8.52 0 43,200 -0.3
25/01/2022
8.86
 333,400 8.98 9.09 8.52 2,900 13,700 -0.1
24/01/2022
8.98
 552,800 9.43 9.47 8.83 11,200 36,400 -0.3
21/01/2022
9.43
 788,200 9.20 9.58 9.09 300 57,200 -0.7

Chính sách bảo mật | Điều khoản sử dụng |