CTCP Dầu khí Thái Dương (tdg)

5.06
-0.22
(-4.17%)
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)
10/07/2019
2.43
 593,080 2.43 2.45 2.26 0 4,560 -0.0
09/07/2019
2.43
 1,008,340 2.33 2.48 2.33 30,000 0 0.1
08/07/2019
2.33
 450,500 2.18 2.33 2.33 0 0 0
05/07/2019
2.18
 461,120 2.05 2.18 2.05 0 0 0
04/07/2019
2.05
 108,320 2.08 2.08 2.05 0 0 0
03/07/2019
2.08
 139,650 2.05 2.11 2.02 890 0 0.0
02/07/2019
2.05
 66,520 2.05 2.09 2.04 0 0 0
01/07/2019
2.05
 84,940 2.08 2.12 2.05 0 0 0
28/06/2019
2.08
 101,360 2.02 2.12 2 0 0 0
27/06/2019
2.02
 155,840 2.15 2.15 2.02 0 0 0
26/06/2019
2.15
 159,350 2.15 2.16 2.09 0 0 0
25/06/2019
2.15
 114,570 2.17 2.17 2.15 0 0 0
24/06/2019
2.17
 98,780 2.21 2.22 2.17 0 0 0
21/06/2019
2.21
 31,000 2.21 2.25 2.20 2,350 300 0.0
20/06/2019
2.21
 175,610 2.20 2.25 2.20 0 0 0
19/06/2019
2.20
 55,680 2.20 2.23 2.17 0 0 0
18/06/2019
2.20
 104,450 2.19 2.23 2.19 0 0 0
17/06/2019
2.19
 30,910 2.18 2.21 2.15 0 0 0
14/06/2019
2.18
 87,140 2.15 2.23 2.15 0 0 0
13/06/2019
2.15
 32,700 2.15 2.19 2.12 0 0 0
12/06/2019
2.15
 136,630 2.19 2.21 2.12 0 0 0
11/06/2019
2.19
 93,140 2.19 2.23 2.18 0 0 0
10/06/2019
2.19
 33,180 2.23 2.23 2.19 0 0 0
07/06/2019
2.23
 63,480 2.21 2.27 2.21 0 0 0
06/06/2019
2.21
 89,440 2.19 2.22 2.19 4,560 0 0.0
05/06/2019
2.19
 89,130 2.25 2.27 2.18 0 0 0
04/06/2019
2.25
 74,940 2.29 2.31 2.21 0 0 0
03/06/2019
2.29
 65,460 2.28 2.32 2.25 0 0 0
31/05/2019
2.28
 219,390 2.22 2.37 2.19 0 0 0
30/05/2019
2.22
 250,040 2.17 2.25 2.15 0 0 0
29/05/2019
2.17
 221,420 2.32 2.34 2.17 0 0 0
28/05/2019
2.32
 67,990 2.35 2.35 2.30 0 0 0
27/05/2019
2.35
 86,490 2.31 2.37 2.31 320 0 0.0
24/05/2019
2.31
 140,470 2.28 2.39 2.27 0 0 0
23/05/2019
2.28
 178,900 2.40 2.40 2.28 0 7,000 -0.0
22/05/2019
2.40
 59,540 2.44 2.45 2.39 0 0 0
21/05/2019
2.44
 195,310 2.36 2.45 2.36 0 0 0
20/05/2019
2.36
 317,420 2.43 2.44 2.36 770 260 0.0
17/05/2019
2.43
 137,440 2.45 2.45 2.43 0 0 0
16/05/2019
2.45
 222,140 2.47 2.48 2.45 0 0 0
15/05/2019
2.47
 166,220 2.49 2.51 2.46 0 3,900 -0.0
14/05/2019
2.49
 253,310 2.49 2.49 2.44 0 0 0
13/05/2019
2.49
 120,050 2.47 2.52 2.47 0 0 0
10/05/2019
2.47
 255,020 2.51 2.57 2.45 0 0 0
09/05/2019
2.51
 118,050 2.54 2.55 2.51 0 0 0
08/05/2019
2.54
 176,540 2.55 2.59 2.54 0 20 -0
07/05/2019
2.55
 172,090 2.63 2.64 2.54 7,540 0 0.0
06/05/2019
2.63
 95,390 2.65 2.65 2.58 0 1,680 -0.0
03/05/2019
2.65
 168,510 2.62 2.72 2.62 28,870 0 0.1
02/05/2019
2.62
 149,090 2.57 2.63 2.56 59,520 0 0.2
26/04/2019
2.57
 181,710 2.62 2.62 2.55 5,000 0 0.0
25/04/2019
2.62
 169,630 2.64 2.67 2.59 0 0 0
24/04/2019
2.64
 124,760 2.56 2.64 2.56 20,000 0 0.1
23/04/2019
2.56
 840,140 2.71 2.71 2.53 5,300 0 0.0
22/04/2019
2.71
 802,010 2.91 2.91 2.71 40,050 66,780 -0.1
19/04/2019
2.91
 250,040 2.91 2.93 2.87 1,500 0 0.0
18/04/2019
2.91
 267,030 2.84 3 2.84 0 0 0
17/04/2019
2.84
 374,750 2.81 3 2.79 0 65,280 -0.2
16/04/2019
2.81
 487,160 2.91 2.91 2.80 5,000 14,810 -0.0
12/04/2019
2.91
 391,470 3 3 2.86 0 0 0
11/04/2019
3
 616,380 3.06 3.10 2.98 15,000 0 0.1
10/04/2019
3.06
 840,200 2.98 3.18 2.99 9,300 10,000 -0.0
09/04/2019
2.98
 442,850 2.79 2.98 2.92 0 5,000 -0.0
08/04/2019
2.79
 916,190 2.95 3.06 2.79 0 0 0
05/04/2019
2.95
 646,050 2.92 3.09 2.86 540 5,000 -0.0
04/04/2019
2.92
 551,620 2.94 3.08 2.77 46,180 0 0.2
03/04/2019
2.94
 1,598,490 2.75 2.94 2.75 10,950 670,800 -2.1
02/04/2019
2.75
 187,430 2.73 2.75 2.72 0 0 0
01/04/2019
2.73
 126,990 2.68 2.75 2.68 0 0 0
29/03/2019
2.68
 92,110 2.68 2.73 2.68 0 0 0
28/03/2019
2.68
 68,220 2.71 2.73 2.67 0 0 0
27/03/2019
2.71
 63,930 2.68 2.72 2.68 0 0 0
26/03/2019
2.68
 57,720 2.70 2.75 2.66 0 0 0
25/03/2019
2.70
 131,710 2.76 2.76 2.64 0 0 0
22/03/2019
2.76
 88,830 2.76 2.82 2.68 0 39,990 -0.1
21/03/2019
2.76
 157,700 2.85 2.89 2.76 0 2,200 -0.0
20/03/2019
2.85
 209,630 2.73 2.91 2.75 0 6,820 -0.0
19/03/2019
2.73
 194,730 2.73 2.73 2.69 0 0 0
18/03/2019
2.73
 272,810 2.77 2.77 2.67 0 0 0
15/03/2019
2.77
 338,380 2.81 2.82 2.71 0 400 -0.0
14/03/2019
2.81
 199,010 2.84 2.85 2.81 0 0 0
13/03/2019
2.84
 301,910 2.88 2.90 2.84 21,600 0 0.1
12/03/2019
2.88
 155,800 2.89 3 2.84 20,600 10,000 0.0
11/03/2019
2.89
 242,820 3.02 3.05 2.83 5,000 0 0.0
08/03/2019
3.02
 1,046,480 2.95 3.15 2.99 0 9,000 -0.0
07/03/2019
2.95
 90,580 2.75 2.95 2.95 0 0 0
06/03/2019
2.75
 141,690 2.58 2.75 2.69 0 0 0
05/03/2019
2.58
 190,450 2.59 2.61 2.56 850 0 0.0
04/03/2019
2.59
 198,950 2.59 2.62 2.56 0 31,370 -0.1
01/03/2019
2.59
 93,600 2.59 2.62 2.45 0 0 0
28/02/2019
2.59
 152,620 2.55 2.64 2.55 0 0 0
27/02/2019
2.55
 80,220 2.57 2.64 2.55 0 0 0
26/02/2019
2.57
 256,220 2.66 2.74 2.53 0 0 0
25/02/2019
2.66
 534,060 2.80 2.81 2.62 5,000 2,150 0.0
22/02/2019
2.80
 112,420 2.81 2.83 2.74 0 0 0
21/02/2019
2.81
 242,140 2.85 2.86 2.74 10,000 0 0.0
20/02/2019
2.85
 199,690 2.85 2.90 2.81 15,000 0 0.0
19/02/2019
2.85
 222,420 2.84 2.87 2.82 0 0 0
18/02/2019
2.84
 115,100 2.81 2.85 2.82 10,000 0 0.0
15/02/2019
2.81
 251,240 2.85 2.85 2.77 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |