CTCP Dầu khí Thái Dương (tdg)

3.77
0.04
(1.07%)
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
(2024-10-09) 		-0.48 -11.29% 931,300 0 0
3.73
4.25
3.77
2 tháng
(2024-09-09) 		-0.39 -9.34% 2,314,500 0 0
3.73
4.40
3.77
3 tháng
(2024-08-12) 		-0.52 -12.16% 3,716,700 0 0
3.73
4.44
3.77
6 tháng
(2024-05-13) 		0.39 11.70% 14,901,200 0 0
3.33
4.63
3.77
12 tháng
(2023-11-14) 		0.50 15.41% 25,131,300 -47,000 -0.2
2.85
4.63
3.77
24 tháng
(2022-11-21) 		0.84 28.59% 73,250,800 -47,100 -0.3
2.58
4.63
3.77
36 tháng
(2021-11-24) 		-4.53 -54.55% 177,695,700 -454,000 -4.6
2.32
10.76
3.77
60 tháng
(2019-12-05) 		2.35 166.12% 474,362,270 -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)
18/01/2022
8.71
 581,800 8.94 9.20 8.71 2,800 8,000 -0.1
17/01/2022
8.94
 278,000 8.94 9.32 8.86 2,000 14,900 -0.2
14/01/2022
8.94
 578,400 9.09 9.47 8.48 26,200 32,000 -0.1
13/01/2022
9.09
 862,200 9.77 10.15 9.09 7,300 48,500 -0.5
12/01/2022
9.77
 1,708,200 9.47 9.77 8.83 41,900 3,100 0.5
11/01/2022
9.47
 1,114,100 10.04 10.04 9.43 41,300 3,700 0.5
10/01/2022
10.04
 1,490,100 10.76 10.83 10.04 21,700 11,600 0.2
07/01/2022
10.76
 1,516,100 10.08 10.76 9.62 68,600 600 1.0
06/01/2022
10.08
 3,460,700 10.04 10.72 9.85 67,000 65,100 0.0
05/01/2022
10.04
 1,341,500 9.39 10.04 10.04 0 0 0
04/01/2022
9.39
 819,000 8.79 9.39 8.83 0 0 0
31/12/2021
8.79
 575,800 8.71 8.79 8.56 0 0 0
30/12/2021
8.71
 578,300 8.60 8.71 8.48 9,200 0 0.1
29/12/2021
8.60
 440,300 8.64 8.71 8.48 300 3,400 -0.0
28/12/2021
8.64
 833,300 8.83 8.83 8.56 8,700 2,500 0.1
27/12/2021
8.83
 464,500 8.64 8.86 8.67 0 24,800 -0.3
24/12/2021
8.64
 385,000 8.56 8.71 8.52 0 17,600 0
23/12/2021
8.56
 532,000 8.67 8.86 8.45 0 25,200 -0.3
22/12/2021
8.67
 551,200 8.64 9.02 8.56 1,000 5,400 -0.0
21/12/2021
8.64
 669,200 8.67 8.79 8.45 11,300 0 0.1
20/12/2021
8.67
 711,200 8.94 8.94 8.60 400 18,100 -0.2
17/12/2021
8.94
 948,700 9.17 9.28 8.86 5,700 33,700 -0.3
16/12/2021
9.17
 706,300 9.05 9.17 8.94 0 0 0
15/12/2021
9.05
 726,900 9.05 9.36 8.94 20,100 1,000 0.2
14/12/2021
9.05
 661,700 9.17 9.24 9.02 5,500 0 0.1
13/12/2021
9.17
 1,092,800 8.90 9.28 8.90 52,400 0 0.6
10/12/2021
8.90
 612,700 9.05 9.09 8.79 11,700 0 0.1
09/12/2021
9.05
 638,000 8.90 9.24 8.79 42,600 0 0.5
08/12/2021
8.90
 626,600 8.98 9.09 8.71 1,100 15,100 -0.2
07/12/2021
8.98
 947,000 9.24 9.24 8.83 0 58,400 -0.7
06/12/2021
9.24
 1,425,600 9.09 9.58 8.94 2,100 43,700 -0.5
03/12/2021
9.09
 1,364,100 9.05 9.66 9.05 0 39,700 -0.5
02/12/2021
9.05
 1,196,600 8.48 9.05 8.64 10,700 100 0.1
01/12/2021
8.48
 727,100 8.37 8.52 8.30 29,000 0 0.3
30/11/2021
8.37
 746,500 8.33 8.67 8.26 17,300 11,100 0.1
29/11/2021
8.33
 512,800 8.56 8.56 8.11 1,400 900 0
26/11/2021
8.56
 866,300 8.48 8.71 8.45 4,000 3,700 0.0
25/11/2021
8.48
 541,800 8.30 8.56 8.11 22,600 0 0.2
24/11/2021
8.30
 440,300 8.26 8.67 8.26 12,500 22,500 -0.1
23/11/2021
8.26
 720,500 7.88 8.33 7.80 0 18,900 -0.2
22/11/2021
7.88
 804,400 8.18 8.33 7.73 1,900 30,500 -0.3
19/11/2021
8.18
 1,156,400 8.56 8.64 7.99 100 18,500 -0.2
18/11/2021
8.56
 1,222,200 8.45 8.71 8.26 0 12,200 -0.1
17/11/2021
8.45
 661,600 8.33 8.48 8.26 29,600 7,700 0.2
16/11/2021
8.33
 757,300 8.71 8.71 8.18 7,900 4,500 0.0
15/11/2021
8.71
 2,258,300 8.71 9.05 8.11 4,000 11,400 -0.1
12/11/2021
8.71
 725,600 8.83 8.83 8.48 9,800 10,900 -0.0
11/11/2021
8.83
 744,500 8.52 8.94 8.33 19,000 0 0.2
10/11/2021
8.52
 1,060,500 8.07 8.60 7.99 39,600 0 0.4
09/11/2021
8.07
 540,600 8.14 8.22 7.99 10,700 4,900 0.1
08/11/2021
8.14
 868,100 7.95 8.48 7.88 25,900 0 0.3
05/11/2021
7.95
 471,900 7.95 8.07 7.80 5,200 11,600 -0.1
04/11/2021
7.95
 1,102,900 7.80 8.18 7.53 48,000 12,100 0.4
03/11/2021
7.80
 1,585,200 8.37 8.41 7.80 6,900 400 0.1
02/11/2021
8.37
 1,211,800 8.18 8.75 8.33 1,600 35,200 -0.4
01/11/2021
8.18
 562,400 7.65 8.18 7.88 13,600 0 0.1
29/10/2021
7.65
 1,564,100 7.16 7.65 7.16 19,200 700 0.2
28/10/2021
7.16
 488,600 7.12 7.35 7.06 800 26,400 -0.2
27/10/2021
7.12
 819,200 6.97 7.19 6.93 9,500 2,300 0.1
26/10/2021
6.97
 435,400 6.95 7.07 6.74 26,800 500 0.2
25/10/2021
6.95
 539,100 6.91 7.19 6.80 14,600 1,100 0.1
22/10/2021
6.91
 726,100 7.04 7.39 6.90 6,100 56,900 -0.5
21/10/2021
7.04
 1,016,300 6.58 7.04 6.52 18,400 13,200 0.1
20/10/2021
6.58
 900,100 6.44 6.82 6.33 7,300 15,500 -0.1
19/10/2021
6.44
 937,300 6.64 6.82 6.41 1,200 8,800 -0.1
18/10/2021
6.64
 1,208,700 6.20 6.64 6.33 0 13,600 -0.1
15/10/2021
6.20
 1,032,700 5.80 6.20 5.80 23,500 1,000 0.2
14/10/2021
5.80
 760,000 5.86 5.92 5.72 48,600 0 0.4
13/10/2021
5.86
 687,800 5.70 5.92 5.62 15,700 5,100 0.1
12/10/2021
5.70
 657,700 5.94 5.94 5.53 5,800 15,400 -0.1
11/10/2021
5.94
 1,138,800 5.68 6.06 5.69 25,200 2,900 0.1
08/10/2021
5.68
 458,000 5.53 5.68 5.53 18,500 3,600 0.1
07/10/2021
5.53
 645,600 5.76 5.80 5.53 23,600 0 0.2
06/10/2021
5.76
 1,171,300 5.64 5.89 5.46 0 21,200 -0.2
05/10/2021
5.64
 1,760,500 5.64 6.03 5.61 8,600 94,900 -0.7
04/10/2021
5.64
 608,900 5.27 5.64 5.64 0 0 0
01/10/2021
5.27
 1,486,400 4.93 5.27 4.97 11,600 5,400 0.0
30/09/2021
4.93
 256,500 4.89 5.13 4.90 1,900 11,500 -0.1
29/09/2021
4.89
 662,600 4.94 5.19 4.89 0 42,100 -0.3
28/09/2021
4.94
 1,240,300 4.62 4.94 4.33 53,200 7,800 0.3
27/09/2021
4.62
 1,088,300 4.96 4.96 4.62 36,600 8,700 0.2
24/09/2021
4.96
 1,597,500 5.33 5.38 4.96 40,300 5,400 0.2
23/09/2021
5.33
 2,044,500 5.73 5.73 5.33 1,000 39,300 -0.3
22/09/2021
5.73
 1,361,900 5.89 5.91 5.49 17,000 11,700 0.0
21/09/2021
5.89
 1,740,700 5.72 5.98 5.64 23,500 55,900 -0.3
20/09/2021
5.72
 4,180,700 5.35 5.72 4.98 20,000 0 0.1
17/09/2021
5.35
 1,760,200 5.75 5.75 5.35 5,600 20,000 -0.1
16/09/2021
5.75
 362,000 5.38 5.75 5.75 46,900 700 0.4
15/09/2021
5.38
 339,100 5.03 5.38 5.38 0 1,400 -0.0
14/09/2021
5.03
 168,900 4.70 5.03 5.03 0 0 0
13/09/2021
4.70
 221,600 4.40 4.70 4.70 0 2,300 -0.0
10/09/2021
4.40
 286,400 4.11 4.40 4.40 0 0 0
09/09/2021
4.11
 642,300 3.85 4.11 4.11 0 0 0
08/09/2021
3.85
 1,606,400 3.60 3.85 3.48 23,000 11,900 0.1
07/09/2021
3.60
 1,972,600 3.68 3.90 3.48 6,400 32,300 -0.1
06/09/2021
3.68
 1,314,500 3.45 3.68 3.57 25,700 33,300 -0.0
01/09/2021
3.45
 1,867,100 3.23 3.45 3.23 14,500 1,700 0.1
31/08/2021
3.23
 894,400 3.16 3.26 3.11 25,100 4,600 0.1
30/08/2021
3.16
 662,000 3.16 3.30 3.06 7,400 8,800 -0.0
27/08/2021
3.16
 704,900 3.14 3.30 3.06 13,700 18,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |