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

5.10
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
(2025-11-18) 		-0.40 -7.14% 122,200 -900 -0.0
5.10
5.60
5.10
2 tháng
(2025-10-20) 		-0.20 -3.70% 246,400 9,100 0.0
5.10
5.60
5.10
3 tháng
(2025-09-19) 		-0.50 -8.77% 400,100 9,100 0.0
5.10
5.70
5.10
6 tháng
(2025-06-23) 		-0.40 -7.14% 3,367,000 8,800 0.0
5.10
7.70
5.10
12 tháng
(2024-12-23) 		-2.60 -33.33% 9,565,962 12,500 0.1
5
8.20
5.10
24 tháng
(2023-12-29) 		0.50 10.64% 14,936,562 8,800 0.0
4.30
17.30
5.10
36 tháng
(2023-01-03) 		0.90 20.93% 17,146,908 12,600 0.0
4.20
17.30
5.10
60 tháng
(2021-01-13) 		0.10 1.96% 24,013,666 8,015 -0.1
4
17.30
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2021
4.60
 13,600 4.20 4.60 4.20 0 0 0
02/03/2021
4.20
 0 4.20 4.20 4.20 0 0 0
01/03/2021
4.20
 6,704 4.50 4.50 4.20 0 0 0
26/02/2021
4.50
 2,000 4.40 4.60 4.40 0 0 0
25/02/2021
4.40
 4,200 4.30 4.40 4.30 0 0 0
24/02/2021
4.30
 704 4.40 4.40 4.30 0 0 0
23/02/2021
4.40
 2,600 4.40 4.40 4.40 0 0 0
22/02/2021
4.40
 1,300 4.40 4.40 4.40 0 200 -0.0
19/02/2021
4.40
 700 4.50 4.50 4.40 0 0 0
18/02/2021
4.50
 0 4.50 4.50 4.50 0 0 0
17/02/2021
4.50
 14,400 4.30 4.50 4 0 0 0
09/02/2021
4.30
 300 4.30 4.30 4.30 200 0 0.0
08/02/2021
4.30
 5,600 4.20 4.30 4.30 0 0 0
05/02/2021
4.20
 500 4.60 4.90 4.20 0 0 0
04/02/2021
4.60
 300 4.40 4.60 4.60 0 0 0
03/02/2021
4.40
 16,800 4 4.40 3.60 0 0 0
02/02/2021
4
 1,202 4.40 4.40 4 0 0 0
01/02/2021
4.40
 3,000 4.80 4.80 4.40 0 0 0
29/01/2021
4.80
 400 4.80 4.80 4.50 0 0 0
28/01/2021
4.80
 10 4.80 4.80 4.80 0 0 0
27/01/2021
4.80
 0 4.80 4.80 4.80 0 0 0
26/01/2021
4.80
 4,500 5.10 5.10 4.80 0 0 0
25/01/2021
5.10
 2,300 5.40 5.40 5.10 0 0 0
22/01/2021
5.40
 2,900 5.50 5.50 5.10 0 0 0
21/01/2021
5.50
 1,853 5.60 6.10 5.50 0 300 -0.0
20/01/2021
5.60
 11 5.60 5.60 5.60 0 0 0
19/01/2021
5.60
 4,241 5.70 6 5.20 0 0 0
18/01/2021
5.70
 13,700 5.20 5.70 5.10 0 0 0
15/01/2021
5.20
 10,211 5.20 5.30 5.20 0 0 0
14/01/2021
5.20
 2,008 5.10 5.20 4.80 0 0 0
13/01/2021
5.10
 2,500 5.20 5.20 4.90 0 0 0
12/01/2021
5.20
 7,300 4.80 5.20 4.80 0 0 0
11/01/2021
4.80
 6,000 4.40 4.80 4.40 0 0 0
08/01/2021
4.40
 3,300 4 4.40 4.20 0 0 0
07/01/2021
4
 1,020 3.90 4 3.90 0 0 0
06/01/2021
3.90
 3,100 3.60 3.90 3.60 0 0 0
05/01/2021
3.60
 2,700 3.60 3.80 3.60 0 0 0
04/01/2021
3.60
 0 3.60 3.60 3.60 0 0 0
31/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
30/12/2020
3.60
 3,300 3.60 3.60 3.60 0 0 0
29/12/2020
3.60
 1,270 3.60 3.60 3.60 0 0 0
28/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
25/12/2020
3.60
 3,129 3.40 3.70 3.60 0 0 0
24/12/2020
3.40
 0 3.40 3.40 3.40 0 0 0
23/12/2020
3.40
 16,309 3.70 3.90 3.40 0 0 0
22/12/2020
3.70
 5,429 3.40 3.70 3.50 0 0 0
21/12/2020
3.40
 400 3.40 3.40 3.40 0 0 0
18/12/2020
3.40
 0 3.40 3.40 3.40 0 0 0
17/12/2020
3.40
 540 3.40 3.40 3.40 0 0 0
16/12/2020
3.40
 0 3.40 3.40 3.40 0 0 0
15/12/2020
3.40
 10 3.40 3.40 3.40 0 0 0
14/12/2020
3.40
 579 3.60 3.60 3.40 0 79 -0.0
11/12/2020
3.60
 300 3.60 3.60 3.60 0 0 0
10/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
09/12/2020
3.60
 2 3.60 3.60 3.60 0 0 0
08/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
07/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
04/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
03/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
02/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
01/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
30/11/2020
3.60
 40 3.60 3.60 3.60 0 0 0
27/11/2020
3.60
 500 4 4 3.60 0 0 0
26/11/2020
4
 0 4 4 4 0 0 0
25/11/2020
4
 0 4 4 4 0 0 0
24/11/2020
4
 1,300 3.80 4.10 4 0 0 0
23/11/2020
3.80
 2,319 3.80 3.80 3.70 0 0 0
20/11/2020
3.80
 1,100 3.50 3.80 3.50 0 0 0
19/11/2020
3.50
 15,000 3.20 3.50 3.40 0 0 0
18/11/2020
3.20
 2,000 3.40 3.40 3.20 0 0 0
17/11/2020
3.40
 300 3.30 3.40 3.40 0 0 0
16/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
13/11/2020
3.30
 609 3 3.30 3.30 0 0 0
12/11/2020
3
 1,400 3.30 3.30 3 0 0 0
11/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
10/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
09/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
06/11/2020
3.30
 10 3.30 3.30 3.30 0 0 0
05/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
04/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
03/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
02/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
30/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
29/10/2020
3.30
 100 3.30 3.30 3.30 0 0 0
28/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
27/10/2020
3.30
 2,700 3.30 3.30 3.30 0 0 0
26/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
23/10/2020
3.30
 6,200 3.30 3.30 3.30 0 0 0
22/10/2020
3.30
 20 3.30 3.30 3.30 0 0 0
21/10/2020
3.30
 3,500 3.30 3.30 3.30 0 0 0
20/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
19/10/2020
3.30
 300 3.20 3.30 3.30 0 0 0
16/10/2020
3.20
 20 3.20 3.20 3.20 0 0 0
15/10/2020
3.20
 700 3.20 3.20 3.20 0 0 0
14/10/2020
3.20
 500 3.40 3.40 3.20 0 0 0
13/10/2020
3.40
 0 3.40 3.40 3.40 0 0 0
12/10/2020
3.40
 600 3.30 3.40 3.20 0 0 0
09/10/2020
3.30
 1,400 3.20 3.30 3.20 0 0 0
08/10/2020
3.20
 0 3.20 3.20 3.20 0 0 0
07/10/2020
3.20
 0 3.20 3.20 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |