CTCP Dầu khí Thái Dương (tdg)

5.25
-0.03
(-0.57%)
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
(2024-08-20) 		-0.03 -0.56% 1,616,700 0 0
4.80
5.33
5.28
2 tháng
(2024-07-22) 		0.14 2.72% 3,649,900 0 0
4.80
5.33
5.28
3 tháng
(2024-06-21) 		0.29 5.81% 9,235,700 0 0
4.79
5.56
5.28
6 tháng
(2024-03-25) 		1.44 37.50% 15,170,700 0 0
3.42
5.56
5.28
12 tháng
(2023-09-25) 		0.93 21.38% 26,946,200 -47,000 -0.2
3.42
5.56
5.28
24 tháng
(2022-09-30) 		0.74 16.39% 77,751,800 -47,100 -0.3
2.78
5.56
5.28
36 tháng
(2021-10-05) 		-1.49 -22.04% 209,494,600 -418,700 -4.3
2.78
12.91
5.28
60 tháng
(2019-10-16) 		3.40 180.58% 477,363,740 -524,660 -4.4
1.40
12.91
5.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
2.10
 863,920 1.96 2.10 1.90 10,000 0 0.0
17/09/2020
1.96
 509,510 1.91 1.99 1.89 0 0 0
16/09/2020
1.91
 668,390 1.90 1.97 1.86 0 0 0
15/09/2020
1.90
 655,070 1.78 1.90 1.76 0 0 0
14/09/2020
1.78
 216,270 1.79 1.81 1.76 0 0 0
11/09/2020
1.79
 292,770 1.78 1.81 1.76 0 0 0
10/09/2020
1.78
 292,470 1.82 1.82 1.76 0 0 0
09/09/2020
1.82
 180,220 1.74 1.82 1.71 0 19,500 -0.0
08/09/2020
1.74
 399,470 1.82 1.82 1.69 0 80,780 -0.2
07/09/2020
1.82
 654,380 1.95 1.95 1.82 0 117,420 -0.2
04/09/2020
1.95
 336,920 1.95 1.99 1.87 19,500 0 0.0
03/09/2020
1.95
 600,910 1.89 2 1.86 77,800 0 0.2
01/09/2020
1.89
 1,021,650 1.77 1.89 1.77 48,100 0 0.1
31/08/2020
1.77
 778,820 1.68 1.79 1.69 72,300 0 0.1
28/08/2020
1.68
 381,130 1.67 1.70 1.65 0 0 0
27/08/2020
1.67
 83,330 1.66 1.68 1.65 0 0 0
26/08/2020
1.66
 829,560 1.72 1.72 1.65 0 0 0
25/08/2020
1.72
 1,076,730 1.66 1.75 1.64 0 0 0
24/08/2020
1.66
 693,700 1.64 1.67 1.64 0 0 0
21/08/2020
1.64
 1,518,890 1.57 1.68 1.56 0 0 0
20/08/2020
1.57
 124,880 1.60 1.62 1.55 0 0 0
19/08/2020
1.60
 115,110 1.56 1.60 1.55 0 0 0
18/08/2020
1.56
 262,330 1.61 1.62 1.56 0 6,000 -0.0
17/08/2020
1.61
 608,570 1.61 1.62 1.54 0 0 0
14/08/2020
1.61
 498,570 1.65 1.66 1.60 0 0 0
13/08/2020
1.65
 502,230 1.58 1.65 1.58 6,000 0 0.0
12/08/2020
1.58
 472,540 1.52 1.61 1.50 0 0 0
11/08/2020
1.52
 212,200 1.55 1.56 1.52 0 0 0
10/08/2020
1.55
 140,810 1.53 1.55 1.51 0 0 0
07/08/2020
1.53
 156,300 1.51 1.53 1.49 0 0 0
06/08/2020
1.51
 386,750 1.51 1.55 1.47 0 18,940 -0.0
05/08/2020
1.51
 170,230 1.50 1.53 1.47 0 0 0
04/08/2020
1.50
 76,050 1.49 1.52 1.49 0 0 0
03/08/2020
1.49
 193,300 1.46 1.52 1.41 0 20,600 -0.0
31/07/2020
1.46
 314,070 1.44 1.47 1.35 0 0 0
30/07/2020
1.44
 88,220 1.40 1.45 1.37 300 0 0.0
29/07/2020
1.40
 302,390 1.50 1.50 1.40 300 0 0.0
28/07/2020
1.50
 377,080 1.45 1.52 1.37 0 0 0
27/07/2020
1.45
 475,600 1.55 1.55 1.45 0 0 0
24/07/2020
1.55
 310,700 1.57 1.57 1.50 500 0 0.0
23/07/2020
1.57
 352,580 1.58 1.58 1.54 0 0 0
22/07/2020
1.58
 171,110 1.57 1.58 1.56 0 0 0
21/07/2020
1.57
 137,050 1.57 1.59 1.55 0 0 0
20/07/2020
1.57
 156,950 1.58 1.59 1.56 0 0 0
17/07/2020
1.58
 271,510 1.56 1.60 1.55 0 0 0
16/07/2020
1.56
 226,790 1.59 1.59 1.56 500 0 0.0
15/07/2020
1.59
 134,850 1.59 1.61 1.57 1,000 0 0.0
14/07/2020
1.59
 188,520 1.59 1.59 1.57 0 0 0
13/07/2020
1.59
 202,850 1.60 1.62 1.57 0 0 0
10/07/2020
1.60
 207,120 1.60 1.63 1.57 0 0 0
09/07/2020
1.60
 207,250 1.59 1.63 1.57 0 0 0
08/07/2020
1.59
 207,020 1.60 1.61 1.56 0 0 0
07/07/2020
1.60
 164,800 1.61 1.62 1.60 0 0 0
06/07/2020
1.61
 190,410 1.62 1.64 1.58 0 0 0
03/07/2020
1.62
 111,510 1.62 1.64 1.59 0 0 0
02/07/2020
1.62
 19,110 1.62 1.66 1.57 600 0 0.0
01/07/2020
1.62
 125,710 1.62 1.64 1.57 0 700 -0.0
30/06/2020
1.62
 563,540 1.61 1.64 1.55 1,000 0 0.0
29/06/2020
1.61
 640,530 1.73 1.76 1.61 1,000 0 0.0
26/06/2020
1.73
 163,120 1.78 1.82 1.68 700 0 0.0
25/06/2020
1.78
 492,140 1.67 1.78 1.61 0 0 0
24/06/2020
1.67
 355,240 1.77 1.81 1.67 0 0 0
23/06/2020
1.77
 725,100 1.82 1.82 1.72 1,000 0 0.0
22/06/2020
1.82
 642,440 1.93 1.93 1.82 0 0 0
19/06/2020
1.93
 512,060 1.89 1.95 1.82 0 20,860 -0.0
18/06/2020
1.89
 850,990 1.88 1.98 1.80 0 24,140 -0.1
17/06/2020
1.88
 1,474,850 1.76 1.88 1.76 0 20,000 -0.0
16/06/2020
1.76
 1,132,410 1.65 1.76 1.65 0 15,000 -0.0
15/06/2020
1.65
 451,760 1.68 1.72 1.60 7,000 950 0.0
12/06/2020
1.68
 355,160 1.73 1.73 1.62 0 0 0
11/06/2020
1.73
 1,295,280 1.73 1.85 1.73 0 20,000 -0.0
10/06/2020
1.73
 1,741,030 1.62 1.73 1.58 0 0 0
09/06/2020
1.62
 413,540 1.64 1.68 1.61 0 0 0
08/06/2020
1.64
 660,190 1.58 1.65 1.59 0 0 0
05/06/2020
1.58
 380,230 1.55 1.58 1.54 0 0 0
04/06/2020
1.55
 238,490 1.55 1.57 1.54 0 0 0
03/06/2020
1.55
 297,310 1.56 1.60 1.54 0 0 0
02/06/2020
1.56
 504,260 1.66 1.68 1.56 0 0 0
01/06/2020
1.66
 868,250 1.65 1.72 1.62 100,000 0 0.2
29/05/2020
1.65
 766,170 1.55 1.65 1.52 0 0 0
28/05/2020
1.55
 186,140 1.54 1.55 1.53 0 10 -0
27/05/2020
1.54
 199,600 1.55 1.56 1.54 0 0 0
26/05/2020
1.55
 240,510 1.55 1.58 1.55 0 0 0
25/05/2020
1.55
 410,300 1.55 1.56 1.54 0 0 0
22/05/2020
1.55
 304,140 1.57 1.57 1.55 0 0 0
21/05/2020
1.57
 318,630 1.58 1.59 1.55 0 0 0
20/05/2020
1.58
 286,660 1.61 1.61 1.56 0 0 0
19/05/2020
1.61
 274,050 1.60 1.63 1.57 0 0 0
18/05/2020
1.60
 411,360 1.56 1.65 1.55 0 0 0
15/05/2020
1.56
 212,420 1.57 1.58 1.55 0 0 0
14/05/2020
1.57
 172,780 1.57 1.58 1.55 0 0 0
13/05/2020
1.57
 654,220 1.61 1.62 1.54 0 0 0
12/05/2020
1.61
 513,500 1.62 1.63 1.59 0 0 0
11/05/2020
1.62
 458,850 1.62 1.66 1.59 0 0 0
08/05/2020
1.62
 556,880 1.61 1.65 1.60 0 0 0
07/05/2020
1.61
 510,830 1.55 1.63 1.54 0 0 0
06/05/2020
1.55
 373,550 1.59 1.59 1.54 0 0 0
05/05/2020
1.59
 264,530 1.58 1.59 1.55 0 0 0
04/05/2020
1.58
 387,310 1.57 1.60 1.57 0 0 0
29/04/2020
1.57
 393,040 1.56 1.60 1.55 0 63,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |