CTCP Dầu khí Thái Dương (tdg)

4.10
0.10
(2.50%)
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
(2024-04-16) 		0.58 16.96% 1,717,000 0 0
3.42
4.07
4
2 tháng
(2024-03-18) 		0.12 3.09% 3,055,600 0 0
3.42
4.07
4
3 tháng
(2024-02-16) 		0.20 5.26% 6,448,700 0 0
3.42
4.26
4
6 tháng
(2023-11-20) 		0.10 2.56% 10,703,800 -47,000 -0.2
3.42
4.26
4
12 tháng
(2023-05-22) 		0.46 12.99% 47,525,400 -47,100 -0.2
3.42
5.29
4
24 tháng
(2022-05-27) 		-2.91 -42.11% 88,305,600 -47,300 -0.4
2.78
7.05
4
36 tháng
(2021-06-01) 		0.33 8.91% 274,097,900 -188,600 -3.2
2.78
12.91
4
60 tháng
(2019-06-12) 		1.85 85.66% 477,161,710 -473,980 -4.3
1.40
12.91
4
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
4
-0.01
 89,600 3.89 4.04 3.89 0 0 0
#2 15/05/2024
4.01
-0.06
 95,100 4.07 4.07 3.92 0 0 0
#3 14/05/2024
4.07
0.02
 133,700 4.05 4.18 3.87 0 0 0
#4 13/05/2024
4.05
0.15
 476,300 4.17 4.17 4.02 0 0 0
#5 10/05/2024
3.90
0.25
 236,700 3.66 3.90 3.66 0 0 0
#6 09/05/2024
3.65
0.01
 57,000 3.62 3.66 3.60 0 0 0
#7 08/05/2024
3.64
0.04
 113,000 3.61 3.65 3.55 0 0 0
#8 07/05/2024
3.60
0
 83,700 3.61 3.62 3.59 0 0 0
#9 06/05/2024
3.60
0.02
 30,000 3.58 3.64 3.57 0 0 0
#10 03/05/2024
3.58
0.03
 38,700 3.60 3.60 3.50 0 0 0
#11 02/05/2024
3.55
-0.05
 40,100 3.59 3.60 3.45 0 0 0
#12 26/04/2024
3.60
0.02
 15,500 3.58 3.65 3.55 0 0 0
#13 25/04/2024
3.58
0.02
 29,300 3.64 3.64 3.47 0 0 0
#14 24/04/2024
3.56
0.02
 32,700 3.54 3.60 3.52 0 0 0
#15 23/04/2024
3.54
0
 30,900 3.57 3.57 3.50 0 0 0
#16 22/04/2024
3.54
0.06
 13,400 3.48 3.54 3.46 0 0 0
#17 19/04/2024
3.48
0.06
 46,600 3.64 3.64 3.40 0 0 0
#18 17/04/2024
3.42
0
 70,400 3.49 3.64 3.42 0 0 0
#19 16/04/2024
3.42
-0.22
 84,300 3.57 3.64 3.40 0 0 0
#20 15/04/2024
3.64
-0.10
 80,300 3.74 3.78 3.62 0 0 0
#21 12/04/2024
3.74
-0.01
 49,300 3.74 3.79 3.74 0 0 0
#22 11/04/2024
3.75
0
 52,300 3.70 3.79 3.70 0 0 0
#23 10/04/2024
3.75
-0.03
 37,800 3.78 3.79 3.74 0 0 0
#24 09/04/2024
3.78
-0.02
 30,800 3.80 3.80 3.76 0 0 0
#25 08/04/2024
3.80
0
 38,600 3.80 3.81 3.78 0 0 0
#26 05/04/2024
3.80
-0.02
 73,300 3.81 3.85 3.80 0 0 0
#27 04/04/2024
3.82
-0.02
 34,000 3.88 3.88 3.81 0 0 0
#28 03/04/2024
3.84
-0.01
 26,000 3.83 3.85 3.83 0 0 0
#29 02/04/2024
3.85
0
 33,700 3.88 3.88 3.82 0 0 0
#30 01/04/2024
3.85
-0.01
 34,800 3.84 3.86 3.83 0 0 0
#31 29/03/2024
3.86
-0.02
 73,500 3.86 3.89 3.83 0 0 0
#32 28/03/2024
3.88
0.02
 86,500 3.88 3.97 3.83 0 0 0
#33 27/03/2024
3.86
0.01
 70,300 3.97 3.97 3.86 0 0 0
#34 26/03/2024
3.85
0.01
 83,000 3.90 3.90 3.82 0 0 0
#35 25/03/2024
3.84
0
 145,600 3.84 3.85 3.76 0 0 0
#36 22/03/2024
3.84
-0.06
 70,400 3.90 3.90 3.82 0 0 0
#37 21/03/2024
3.90
0.03
 166,400 3.87 3.92 3.73 0 0 0
#38 20/03/2024
3.87
-0.01
 53,700 3.88 3.88 3.80 0 0 0
#39 19/03/2024
3.88
0
 17,700 3.88 3.92 3.82 0 0 0
#40 18/03/2024
3.88
-0.01
 80,600 3.89 3.91 3.75 0 0 0
#41 15/03/2024
3.89
0
 94,900 3.89 3.90 3.85 0 0 0
#42 14/03/2024
3.89
0
 109,200 3.89 3.95 3.85 0 0 0
#43 13/03/2024
3.89
0.04
 97,600 3.85 3.90 3.81 0 0 0
#44 12/03/2024
3.85
-0.03
 161,600 3.88 3.89 3.65 0 0 0
#45 11/03/2024
3.88
-0.04
 46,200 3.92 4 3.87 0 0 0
#46 08/03/2024
3.92
-0.13
 125,000 4.05 4.10 3.89 0 0 0
#47 07/03/2024
4.05
0.06
 140,900 3.99 4.12 3.91 0 0 0
#48 06/03/2024
3.99
-0.11
 114,100 4.10 4.14 3.98 0 0 0
#49 05/03/2024
4.10
-0.06
 118,000 4.16 4.16 3.87 0 0 0
#50 04/03/2024
4.16
0.04
 181,200 4.12 4.25 4.12 0 0 0
#51 01/03/2024
4.12
0.02
 33,700 4.10 4.15 4.08 0 0 0
#52 29/02/2024
4.10
-0.05
 110,300 4.15 4.15 4.05 0 0 0
#53 28/02/2024
4.15
-0.02
 108,200 4.17 4.25 4.10 0 0 0
#54 27/02/2024
4.17
0.12
 141,100 4.05 4.25 4.04 0 0 0
#55 26/02/2024
4.05
-0.06
 190,200 4.11 4.11 3.97 0 0 0
#56 23/02/2024
4.11
-0.15
 222,600 4.26 4.30 4.10 0 0 0
#57 22/02/2024
4.26
0.04
 361,500 4.22 4.30 4.14 0 0 0
#58 21/02/2024
4.22
0.14
 493,300 4.08 4.30 4.08 0 0 0
#59 20/02/2024
4.08
0.26
 349,200 3.82 4.08 3.82 0 0 0
#60 19/02/2024
3.82
0.02
 89,600 3.80 3.83 3.76 0 0 0
#61 16/02/2024
3.80
0.05
 104,700 3.75 3.83 3.79 0 0 0
#62 15/02/2024
3.75
0.05
 38,500 3.70 3.85 3.74 0 0 0
#63 07/02/2024
3.70
0
 70,900 3.70 3.85 3.70 0 0 0
#64 06/02/2024
3.70
0
 42,300 3.70 3.74 3.67 0 0 0
#65 05/02/2024
3.70
0
 31,300 3.70 3.74 3.70 0 0 0
#66 02/02/2024
3.70
-0.01
 33,400 3.71 3.73 3.70 0 0 0
#67 01/02/2024
3.71
-0.02
 33,100 3.73 3.74 3.70 0 0 0
#68 31/01/2024
3.73
0.02
 57,200 3.71 3.75 3.70 0 0 0
#69 30/01/2024
3.71
-0.06
 47,500 3.77 3.77 3.68 0 0 0
#70 29/01/2024
3.77
0.09
 85,600 3.68 3.77 3.69 0 0 0
#71 26/01/2024
3.68
-0.04
 50,700 3.72 3.72 3.68 0 0 0
#72 25/01/2024
3.72
0.02
 38,200 3.70 3.72 3.68 0 0 0
#73 24/01/2024
3.70
-0.03
 36,400 3.73 3.73 3.68 0 0 0
#74 23/01/2024
3.73
0.02
 104,800 3.71 3.73 3.65 0 0 0
#75 22/01/2024
3.71
-0.01
 29,100 3.72 3.72 3.65 0 0 0
#76 19/01/2024
3.72
0.01
 23,200 3.71 3.74 3.70 0 0 0
#77 18/01/2024
3.71
0.03
 2,300 3.68 3.74 3.68 0 0 0
#78 17/01/2024
3.68
-0.04
 26,700 3.72 3.72 3.68 0 0 0
#79 16/01/2024
3.72
0.04
 19,900 3.68 3.72 3.65 0 0 0
#80 15/01/2024
3.68
-0.03
 124,900 3.71 3.77 3.68 0 0 0
#81 12/01/2024
3.71
-0.07
 69,700 3.78 3.78 3.70 0 0 0
#82 11/01/2024
3.78
0.02
 12,500 3.76 3.82 3.73 0 0 0
#83 10/01/2024
3.76
-0.06
 58,100 3.82 3.82 3.76 0 0 0
#84 09/01/2024
3.82
0.08
 145,300 3.74 3.82 3.74 0 0 0
#85 08/01/2024
3.74
0.02
 91,400 3.72 3.80 3.72 0 0 0
#86 05/01/2024
3.72
-0.03
 95,200 3.75 3.85 3.72 0 0 0
#87 04/01/2024
3.75
0.01
 125,500 3.74 3.76 3.70 0 0 0
#88 03/01/2024
3.74
0.01
 36,400 3.73 3.75 3.70 0 0 0
#89 02/01/2024
3.73
0
 86,600 3.73 3.75 3.70 0 0 0
#90 29/12/2023
3.73
0
 42,100 3.73 3.75 3.66 0 0 0
#91 28/12/2023
3.73
0.01
 20,800 3.72 3.73 3.68 0 0 0
#92 27/12/2023
3.72
0.01
 59,500 3.71 3.72 3.70 0 0 0
#93 26/12/2023
3.71
0.06
 42,600 3.65 3.74 3.68 0 0 0
#94 25/12/2023
3.65
-0.06
 92,000 3.71 3.74 3.60 0 0 0
#95 22/12/2023
3.71
0.01
 33,300 3.70 3.78 3.70 0 0 0
#96 21/12/2023
3.70
-0.01
 27,400 3.71 3.71 3.66 0 0 0
#97 20/12/2023
3.71
-0.01
 16,600 3.72 3.75 3.69 0 0 0
#98 19/12/2023
3.72
0
 75,900 3.72 3.80 3.71 0 0 0
#99 18/12/2023
3.72
0.01
 48,900 3.71 3.78 3.68 0 0 0
#100 15/12/2023
3.71
-0.01
 209,100 3.72 3.75 3.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |