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

6.40
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
(2024-04-03) 		1.90 42.22% 325,400 0 0
4.50
6.40
6.40
2 tháng
(2024-03-04) 		2.10 48.84% 371,900 0 0
4.30
6.40
6.40
3 tháng
(2024-02-05) 		2.10 48.84% 389,900 0 0
4.30
6.40
6.40
6 tháng
(2023-11-06) 		1.60 33.33% 535,700 -3,800 0
4.30
6.40
6.40
12 tháng
(2023-05-09) 		2 45.45% 2,027,227 0 0.0
4.20
6.90
6.40
24 tháng
(2022-05-16) 		-2.10 -24.71% 3,238,045 0 0.0
4.20
10
6.40
36 tháng
(2021-05-19) 		0.20 3.23% 8,391,605 -14,485 -0.2
4.20
16.20
6.40
60 tháng
(2019-05-30) 		1.40 28% 9,756,592 -30,364 -0.2
3
16.20
6.40
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
6.40
0.10
 27,200 6.30 7.10 6 0 0 0
#2 02/05/2024
6.30
0.60
 112,500 5.60 6.40 5.60 0 0 0
#3 26/04/2024
5.70
0.70
 85,500 5.40 5.70 4.90 0 0 0
#4 25/04/2024
5
0
 20,000 5 5 5 0 0 0
#5 24/04/2024
5
0.10
 600 5 5 5 0 0 0
#6 23/04/2024
4.90
-0.90
 100 4.90 4.90 4.90 0 0 0
#7 22/04/2024
5.80
0.70
 1,000 5.20 5.80 5.20 0 0 0
#8 19/04/2024
5.10
0.60
 100 5.10 5.10 5.10 0 0 0
#9 17/04/2024
4.50
-0.10
 1,300 5.30 5.30 4.50 0 0 0
#10 16/04/2024
4.60
-0.80
 800 4.80 4.90 4.60 0 0 0
#11 15/04/2024
5.40
0
 0 5.40 5.40 5.40 0 0 0
#12 12/04/2024
5.40
0.10
 500 5.30 5.50 5.30 0 0 0
#13 11/04/2024
5.30
0.50
 1,500 5.40 5.40 5.30 0 0 0
#14 10/04/2024
4.80
-0.40
 700 5.20 5.20 4.80 0 0 0
#15 09/04/2024
5.20
0.50
 11,300 4.90 5.30 4.90 0 0 0
#16 08/04/2024
4.70
-0.30
 1,300 4.60 4.80 4.60 0 0 0
#17 05/04/2024
5
-0.10
 19,200 5 5.60 5 0 0 0
#18 04/04/2024
5.10
0.60
 41,600 5 5.10 5 0 0 0
#19 03/04/2024
4.50
-0.60
 200 4.50 4.50 4.50 0 0 0
#20 02/04/2024
5.10
0.60
 2,300 5.10 5.10 5.10 0 0 0
#21 01/04/2024
4.50
0
 100 4.50 4.50 4.50 0 0 0
#22 29/03/2024
4.50
0
 300 4.50 4.50 4.50 0 0 0
#23 28/03/2024
4.50
-0.30
 100 4.50 4.50 4.50 0 0 0
#24 26/03/2024
4.80
0.10
 100 4.80 4.80 4.80 0 0 0
#25 22/03/2024
4.70
0.10
 12,500 4.60 4.70 4.70 0 0 0
#26 21/03/2024
4.60
0.30
 2,300 4.30 4.60 4.50 0 0 0
#27 20/03/2024
4.30
-0.90
 100 5.20 5.20 4.30 0 0 0
#28 18/03/2024
5.20
0.50
 6,700 4.70 5.20 4.30 0 0 0
#29 14/03/2024
4.70
0.10
 1,500 4.60 4.70 4.70 0 0 0
#30 13/03/2024
4.60
0.10
 300 4.50 4.60 4.30 0 0 0
#31 12/03/2024
4.50
0
 9,600 4.50 4.60 4.50 0 0 0
#32 11/03/2024
4.50
0
 1,900 4.50 4.50 4.50 0 0 0
#33 08/03/2024
4.50
0.20
 100 4.30 4.50 4.50 0 0 0
#34 07/03/2024
4.30
-0.20
 1,800 4.50 4.50 4.30 0 0 0
#35 06/03/2024
4.50
0
 3,300 4.50 4.60 4.30 0 0 0
#36 05/03/2024
4.50
0.20
 1,500 4.30 4.50 4.40 0 0 0
#37 04/03/2024
4.30
0
 2,000 4.30 4.30 4.30 0 0 0
#38 01/03/2024
4.30
-0.20
 200 4.50 4.50 4.30 0 0 0
#39 28/02/2024
4.50
0.10
 8,000 4.40 4.50 4.40 0 0 0
#40 27/02/2024
4.40
-0.20
 100 4.60 4.60 4.40 0 0 0
#41 26/02/2024
4.60
0.20
 300 4.40 4.60 4.40 0 0 0
#42 23/02/2024
4.40
0
 5,400 4.40 4.40 4.30 0 0 0
#43 22/02/2024
4.40
0.10
 100 4.30 4.40 4.40 0 0 0
#44 21/02/2024
4.30
0
 1,300 4.30 4.30 4.30 0 0 0
#45 20/02/2024
4.30
-0.10
 400 4.40 4.40 4.30 0 0 0
#46 19/02/2024
4.40
0
 500 4.40 4.40 4.40 0 0 0
#47 16/02/2024
4.40
0
 400 4.40 4.40 4.40 0 0 0
#48 15/02/2024
4.40
0.10
 500 4.30 4.40 4.30 0 0 0
#49 07/02/2024
4.30
0
 200 4.30 4.30 4.30 0 0 0
#50 06/02/2024
4.30
0
 400 4.30 4.30 4.30 0 0 0
#51 05/02/2024
4.30
-0.10
 200 4.40 4.40 4.30 0 0 0
#52 02/02/2024
4.40
-0.10
 5,900 4.50 4.50 4.40 0 0 0
#53 01/02/2024
4.50
0.20
 2,700 4.30 4.50 4.30 0 0 0
#54 31/01/2024
4.30
-0.20
 4,800 4.50 4.50 4.30 0 0 0
#55 30/01/2024
4.50
-0.20
 4,300 4.70 4.70 4.30 0 0 0
#56 29/01/2024
4.70
0.40
 2,200 4.30 4.70 4.40 0 0 0
#57 26/01/2024
4.30
0
 6,800 4.30 4.50 4.30 0 3,800 0
#58 24/01/2024
4.30
-0.10
 3,200 4.40 4.40 4.30 0 0 0
#59 23/01/2024
4.40
0
 2,000 4.40 4.40 4.40 0 0 0
#60 22/01/2024
4.40
-0.10
 300 4.50 4.50 4.40 0 0 0
#61 19/01/2024
4.50
0.10
 400 4.40 4.50 4.40 0 0 0
#62 18/01/2024
4.40
0
 200 4.40 4.40 4.40 0 0 0
#63 16/01/2024
4.40
-0.20
 6,300 4.60 4.60 4.30 0 0 0
#64 15/01/2024
4.60
0
 100 4.60 4.60 4.60 0 0 0
#65 12/01/2024
4.60
0
 1,200 4.60 4.60 4.60 0 0 0
#66 11/01/2024
4.60
0
 1,400 4.60 4.60 4.60 0 0 0
#67 10/01/2024
4.60
0.20
 1,000 4.40 4.60 4.50 0 0 0
#68 09/01/2024
4.40
-0.10
 1,900 4.50 4.50 4.40 0 0 0
#69 08/01/2024
4.50
0
 800 4.50 4.50 4.50 0 0 0
#70 05/01/2024
4.50
0
 500 4.50 4.50 4.50 0 0 0
#71 04/01/2024
4.50
0
 1,200 4.50 4.70 4.50 0 0 0
#72 03/01/2024
4.50
-0.10
 1,400 4.60 4.70 4.50 0 0 0
#73 02/01/2024
4.60
-0.10
 2,400 4.70 4.70 4 0 0 0
#74 29/12/2023
4.70
0.10
 1,000 4.60 4.70 4.40 0 0 0
#75 28/12/2023
4.60
0.20
 1,600 4.40 4.60 4.50 0 0 0
#76 27/12/2023
4.40
0.10
 600 4.30 4.40 4.40 0 0 0
#77 26/12/2023
4.30
0
 400 4.30 4.30 4.30 0 0 0
#78 25/12/2023
4.30
-0.30
 1,200 4.60 4.70 4.10 0 0 0
#79 22/12/2023
4.60
-0.10
 1,500 4.70 4.70 4.60 0 0 0
#80 21/12/2023
4.70
0.20
 400 4.50 4.70 4.60 0 0 0
#81 19/12/2023
4.50
-0.20
 400 4.70 4.70 4.50 0 0 0
#82 18/12/2023
4.70
0
 200 4.70 4.70 4.70 0 0 0
#83 15/12/2023
4.70
0.10
 200 4.60 4.70 4.60 0 0 0
#84 14/12/2023
4.60
0
 400 4.60 4.70 4.60 0 0 0
#85 13/12/2023
4.60
0.10
 100 4.50 4.60 4.60 0 0 0
#86 12/12/2023
4.50
0
 700 4.50 4.70 4.50 0 0 0
#87 11/12/2023
4.50
0
 900 4.50 4.60 4.50 0 0 0
#88 08/12/2023
4.50
0
 1,700 4.50 4.70 4.50 0 0 0
#89 07/12/2023
4.50
-0.10
 4,000 4.60 4.60 4.50 0 0 0
#90 06/12/2023
4.60
-0.10
 500 4.70 4.70 4.60 0 0 0
#91 05/12/2023
4.70
0.10
 6,000 4.60 4.70 4.60 0 0 0
#92 04/12/2023
4.60
0
 2,000 4.60 4.60 4.60 0 0 0
#93 29/11/2023
4.60
-0.10
 100 4.70 4.70 4.60 0 0 0
#94 28/11/2023
4.70
-0.10
 1,300 4.80 4.80 4.70 0 0 0
#95 27/11/2023
4.80
0.30
 1,700 4.50 4.90 4.60 0 0 0
#96 24/11/2023
4.50
-0.30
 1,200 4.80 4.80 4.50 0 0 0
#97 23/11/2023
4.80
0.20
 400 4.60 4.80 4.80 0 0 0
#98 22/11/2023
4.60
-0.40
 3,400 5 5 4.60 0 0 0
#99 21/11/2023
5
0.50
 1,700 4.50 5.10 4.50 0 0 0
#100 20/11/2023
4.50
0
 200 4.50 4.50 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |