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)
27/04/2020
1.56
 350,400 1.56 1.60 1.55 0 0 0
24/04/2020
1.56
 352,200 1.55 1.57 1.52 0 0 0
23/04/2020
1.55
 367,480 1.55 1.62 1.54 0 0 0
22/04/2020
1.55
 366,700 1.58 1.58 1.50 0 0 0
21/04/2020
1.58
 262,210 1.63 1.63 1.54 0 0 0
20/04/2020
1.63
 478,650 1.63 1.66 1.61 0 0 0
17/04/2020
1.63
 375,670 1.62 1.64 1.62 0 0 0
16/04/2020
1.62
 436,440 1.63 1.64 1.61 0 0 0
15/04/2020
1.63
 405,240 1.62 1.64 1.59 0 0 0
14/04/2020
1.62
 309,680 1.58 1.65 1.57 0 0 0
13/04/2020
1.58
 285,690 1.64 1.65 1.55 0 0 0
10/04/2020
1.64
 366,570 1.65 1.68 1.57 0 0 0
09/04/2020
1.65
 367,930 1.69 1.70 1.58 0 0 0
08/04/2020
1.69
 449,980 1.73 1.73 1.61 0 0 0
07/04/2020
1.73
 332,770 1.75 1.85 1.64 0 0 0
06/04/2020
1.75
 385,240 1.64 1.75 1.65 0 0 0
03/04/2020
1.64
 723,940 1.54 1.64 1.54 0 220,000 -0.4
01/04/2020
1.54
 474,290 1.44 1.54 1.34 0 0 0
31/03/2020
1.44
 429,500 1.51 1.52 1.43 0 0 0
30/03/2020
1.51
 452,480 1.55 1.55 1.45 0 0 0
27/03/2020
1.55
 411,550 1.62 1.63 1.55 0 0 0
26/03/2020
1.62
 194,530 1.64 1.64 1.56 0 0 0
25/03/2020
1.64
 224,120 1.62 1.64 1.56 0 0 0
24/03/2020
1.62
 367,890 1.64 1.64 1.53 0 0 0
23/03/2020
1.64
 221,080 1.75 1.76 1.64 0 0 0
20/03/2020
1.75
 448,050 1.75 1.81 1.71 0 0 0
19/03/2020
1.75
 298,160 1.84 1.95 1.73 0 220 -0.0
18/03/2020
1.84
 498,720 1.74 1.85 1.81 0 0 0
17/03/2020
1.74
 606,420 1.63 1.74 1.55 0 0 0
16/03/2020
1.63
 308,860 1.58 1.64 1.52 0 0 0
13/03/2020
1.58
 270,120 1.57 1.58 1.47 0 350 -0.0
12/03/2020
1.57
 340,880 1.60 1.63 1.49 0 640 -0.0
11/03/2020
1.60
 377,380 1.72 1.73 1.60 0 0 0
10/03/2020
1.72
 410,530 1.78 1.79 1.66 0 170 -0.0
09/03/2020
1.78
 138,590 1.91 1.92 1.78 0 0 0
06/03/2020
1.91
 646,270 1.83 1.95 1.86 101,000 20,000 0.2
05/03/2020
1.83
 639,600 1.71 1.83 1.82 82,400 0 0.2
04/03/2020
1.71
 601,960 1.60 1.71 1.58 100,000 0 0.2
03/03/2020
1.60
 254,130 1.53 1.60 1.54 0 0 0
02/03/2020
1.53
 193,140 1.45 1.53 1.47 0 0 0
28/02/2020
1.45
 189,070 1.50 1.51 1.40 0 0 0
27/02/2020
1.50
 323,140 1.45 1.51 1.46 20 5,720 -0.0
26/02/2020
1.45
 223,010 1.54 1.55 1.45 0 0 0
25/02/2020
1.54
 290,040 1.58 1.58 1.50 0 0 0
24/02/2020
1.58
 341,910 1.65 1.65 1.55 0 0 0
21/02/2020
1.65
 394,890 1.64 1.65 1.61 0 0 0
20/02/2020
1.64
 303,390 1.64 1.65 1.63 0 38,800 -0.1
19/02/2020
1.64
 186,640 1.63 1.65 1.62 0 0 0
18/02/2020
1.63
 242,070 1.64 1.65 1.61 0 0 0
17/02/2020
1.64
 250,680 1.65 1.66 1.63 0 0 0
14/02/2020
1.65
 234,200 1.65 1.65 1.62 0 0 0
13/02/2020
1.65
 141,880 1.65 1.65 1.61 0 0 0
12/02/2020
1.65
 292,920 1.63 1.65 1.62 0 0 0
11/02/2020
1.63
 197,150 1.59 1.64 1.59 0 3,190 -0.0
10/02/2020
1.59
 209,440 1.59 1.59 1.55 0 0 0
07/02/2020
1.59
 312,620 1.56 1.61 1.52 0 0 0
06/02/2020
1.56
 170,830 1.48 1.56 1.45 0 11,310 -0.0
05/02/2020
1.48
 346,240 1.46 1.48 1.44 0 0 0
04/02/2020
1.46
 260,890 1.43 1.50 1.43 0 0 0
03/02/2020
1.43
 113,800 1.48 1.48 1.38 300 0 0.0
31/01/2020
1.48
 61,910 1.46 1.52 1.46 0 0 0
30/01/2020
1.46
 39,430 1.51 1.52 1.46 0 0 0
22/01/2020
1.51
 46,530 1.51 1.53 1.49 0 0 0
21/01/2020
1.51
 41,830 1.48 1.51 1.47 0 0 0
20/01/2020
1.48
 37,820 1.46 1.49 1.46 0 0 0
17/01/2020
1.46
 25,260 1.47 1.50 1.45 0 0 0
16/01/2020
1.47
 96,720 1.50 1.53 1.46 0 0 0
15/01/2020
1.50
 98,720 1.53 1.55 1.50 0 0 0
14/01/2020
1.53
 99,050 1.55 1.56 1.53 0 0 0
13/01/2020
1.55
 80,110 1.57 1.60 1.55 0 0 0
10/01/2020
1.57
 98,230 1.58 1.60 1.57 0 0 0
09/01/2020
1.58
 125,770 1.58 1.60 1.58 0 0 0
08/01/2020
1.58
 124,220 1.60 1.62 1.58 0 10,000 -0.0
07/01/2020
1.60
 104,910 1.58 1.61 1.58 0 0 0
06/01/2020
1.58
 63,230 1.59 1.61 1.57 0 0 0
03/01/2020
1.59
 32,070 1.57 1.64 1.57 0 0 0
02/01/2020
1.57
 43,480 1.59 1.62 1.57 0 0 0
31/12/2019
1.59
 172,230 1.62 1.65 1.59 0 0 0
30/12/2019
1.62
 140,870 1.68 1.68 1.62 0 20,000 -0.0
27/12/2019
1.68
 39,680 1.67 1.69 1.65 0 0 0
26/12/2019
1.67
 69,740 1.69 1.70 1.66 0 0 0
25/12/2019
1.69
 96,040 1.67 1.71 1.67 0 0 0
24/12/2019
1.67
 99,910 1.66 1.72 1.65 0 0 0
23/12/2019
1.66
 49,210 1.68 1.69 1.65 0 0 0
20/12/2019
1.68
 95,000 1.70 1.70 1.65 0 2,000 -0.0
19/12/2019
1.70
 178,210 1.70 1.74 1.65 0 0 0
18/12/2019
1.70
 116,650 1.68 1.76 1.68 10,000 0 0.0
17/12/2019
1.68
 194,360 1.70 1.81 1.67 0 0 0
16/12/2019
1.70
 163,240 1.68 1.71 1.67 0 0 0
13/12/2019
1.68
 75,030 1.68 1.72 1.68 0 0 0
12/12/2019
1.68
 146,770 1.69 1.73 1.68 0 0 0
11/12/2019
1.69
 89,140 1.65 1.72 1.66 0 0 0
10/12/2019
1.65
 6,050 1.67 1.69 1.64 0 0 0
09/12/2019
1.67
 64,570 1.66 1.72 1.65 20,000 0 0.0
06/12/2019
1.66
 112,830 1.70 1.70 1.66 0 0 0
05/12/2019
1.70
 44,300 1.68 1.73 1.67 0 0 0
04/12/2019
1.68
 95,090 1.67 1.71 1.67 0 0 0
03/12/2019
1.67
 131,370 1.69 1.69 1.66 2,000 0 0.0
02/12/2019
1.69
 43,860 1.68 1.71 1.66 0 0 0
29/11/2019
1.68
 64,290 1.68 1.72 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |