CTCP Dầu khí Thái Dương (tdg)

5.28
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
(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)
14/02/2019
2.85
 165,280 2.82 2.85 2.77 10,050 0 0.0
13/02/2019
2.82
 369,090 2.91 2.95 2.82 0 0 0
12/02/2019
2.91
 719,430 2.82 2.95 2.84 15,000 0 0.0
11/02/2019
2.82
 275,300 2.64 2.82 2.65 0 0 0
01/02/2019
2.64
 211,370 2.53 2.64 2.50 0 0 0
31/01/2019
2.53
 136,250 2.55 2.55 2.45 0 0 0
30/01/2019
2.55
 100,450 2.57 2.57 2.54 0 0 0
29/01/2019
2.57
 146,600 2.57 2.57 2.45 0 0 0
28/01/2019
2.57
 112,600 2.58 2.60 2.56 0 0 0
25/01/2019
2.58
 93,840 2.58 2.62 2.52 0 0 0
24/01/2019
2.58
 110,990 2.53 2.62 2.45 0 0 0
23/01/2019
2.53
 174,280 2.51 2.62 2.51 0 0 0
22/01/2019
2.51
 216,950 2.64 2.64 2.51 0 0 0
21/01/2019
2.64
 182,080 2.72 2.72 2.56 0 10,000 -0.0
18/01/2019
2.72
 186,190 2.73 2.73 2.65 0 0 0
17/01/2019
2.73
 212,020 2.79 2.84 2.71 0 0 0
16/01/2019
2.79
 139,180 2.83 2.86 2.77 0 0 0
15/01/2019
2.83
 297,630 2.81 2.86 2.80 0 0 0
14/01/2019
2.81
 168,730 2.80 2.86 2.75 0 0 0
11/01/2019
2.80
 322,370 2.78 2.84 2.74 0 0 0
10/01/2019
2.78
 172,840 2.79 2.84 2.73 0 0 0
09/01/2019
2.79
 365,090 2.79 2.81 2.73 0 0 0
08/01/2019
2.79
 90,930 2.72 2.82 2.68 0 0 0
07/01/2019
2.72
 79,680 2.57 2.75 2.59 0 0 0
04/01/2019
2.57
 212,350 2.60 2.60 2.47 0 0 0
03/01/2019
2.60
 305,200 2.79 2.85 2.60 200 0 0.0
02/01/2019
2.79
 125,210 2.84 2.91 2.76 0 0 0
28/12/2018
2.84
 55,990 2.88 2.89 2.80 1,000 0 0.0
27/12/2018
2.88
 136,380 2.86 2.99 2.85 0 0 0
26/12/2018
2.86
 126,950 2.86 2.94 2.82 5,100 0 0.0
25/12/2018
2.86
 128,560 3.05 3.09 2.84 5,000 0 0.0
24/12/2018
3.05
 151,030 3.18 3.26 3.05 0 0 0
21/12/2018
3.18
 314,700 3.18 3.24 3.11 0 0 0
20/12/2018
3.18
 199,480 3.15 3.27 3.14 0 0 0
19/12/2018
3.15
 303,040 3.14 3.19 3.12 0 0 0
18/12/2018
3.14
 235,540 3.23 3.23 3.12 0 1,050 -0.0
17/12/2018
3.23
 185,800 3.25 3.29 3.16 380 0 0.0
14/12/2018
3.25
 163,300 3.36 3.36 3.24 0 11,400 -0.0
13/12/2018
3.36
 337,380 3.51 3.51 3.26 0 0 0
12/12/2018
3.51
 253,990 3.38 3.58 3.41 0 380 -0.0
11/12/2018
3.38
 679,500 3.16 3.38 3.16 11,600 0 0.0
10/12/2018
3.16
 375,740 3.09 3.18 3.05 0 0 0
07/12/2018
3.09
 369,810 3 3.11 3 6,000 1,480 0.0
06/12/2018
3
 169,770 3 3 2.93 0 0 0
05/12/2018
3
 420,400 3.05 3.05 2.86 5,000 26,270 -0.1
04/12/2018
3.05
 476,510 3.06 3.13 3.05 6,280 0 0.0
03/12/2018
3.06
 563,080 3.15 3.21 2.95 11,620 10,440 0.0
30/11/2018
3.15
 1,104,690 3.39 3.39 3.15 2,050 0 0.0
29/11/2018
3.39
 684,620 3.64 3.64 3.39 20,000 40,220 -0.1
28/11/2018
3.64
 213,540 3.68 3.73 3.63 230 0 0.0
27/11/2018
3.68
 111,350 3.68 3.71 3.65 16,430 0 0.1
26/11/2018
3.68
 470,460 3.79 3.79 3.64 50 0 0.0
23/11/2018
3.79
 252,630 3.69 3.82 3.74 0 0 0
22/11/2018
3.69
 117,850 3.69 3.74 3.68 7,200 0 0.0
21/11/2018
3.69
 134,050 3.75 3.75 3.67 200 0 0.0
20/11/2018
3.75
 145,270 3.77 3.77 3.72 690 0 0.0
19/11/2018
3.77
 124,490 3.73 3.77 3.73 3,030 0 0.0
16/11/2018
3.73
 306,750 3.70 3.79 3.70 0 0 0
15/11/2018
3.70
 373,140 3.70 3.86 3.70 2,960 0 0.0
14/11/2018
3.70
 561,020 3.85 3.85 3.64 10,450 0 0.0
13/11/2018
3.85
 524,010 4.05 4.05 3.82 520 0 0.0
12/11/2018
4.05
 427,800 4.13 4.13 3.94 3,950 0 0.0
09/11/2018
4.13
 737,260 4.20 4.20 4.05 2,720 0 0.0
08/11/2018
4.20
 671,340 4.20 4.21 4.09 5,000 0 0.0
07/11/2018
4.20
 195,170 4.26 4.32 4.18 0 0 0
06/11/2018
4.26
 260,940 4.21 4.32 4.18 0 0 0
05/11/2018
4.21
 140,800 4.27 4.27 4.10 3,000 0 0.0
02/11/2018
4.27
 320,650 4.57 4.57 4.27 8,960 0 0.0
01/11/2018
4.57
 636,060 4.56 4.87 4.55 500 3,000 -0.0
31/10/2018
4.56
 328,830 4.27 4.56 4.55 20,000 0 0.1
30/10/2018
4.27
 632,210 4 4.27 4.04 0 100 -0.0
29/10/2018
4
 401,230 4 4.18 3.95 5,270 0 0.0
26/10/2018
4
 235,850 4.22 4.27 4 3,000 0 0.0
25/10/2018
4.22
 543,780 4.36 4.36 4.06 4,020 0 0.0
24/10/2018
4.36
 196,840 4.41 4.41 4.15 0 680 -0.0
23/10/2018
4.41
 556,450 4.64 4.68 4.32 9,660 0 0.0
22/10/2018
4.64
 680,030 4.98 5 4.64 2,720 0 0.0
19/10/2018
4.98
 355,090 5.23 5.23 4.87 6,980 80,000 -0.4
18/10/2018
5.23
 225,530 5.41 5.45 5.23 680 52,430 -0.3
17/10/2018
5.41
 337,380 5.55 5.55 5.41 840 0 0.0
16/10/2018
5.55
 347,930 5.71 5.71 5.54 300 0 0.0
15/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
15/10/2018
5.71
 264,550 5.53 5.73 5.55 14,160 0 0.1
12/10/2018
5.52
 654,170 5.24 5.52 4.87 500 10,000 -0.1
11/10/2018
5.24
 544,750 5.63 5.63 5.24 0 740 -0.0
10/10/2018
5.63
 332,840 5.66 5.74 5.63 0 0 0
09/10/2018
5.66
 405,120 5.56 5.77 5.56 0 0 0
08/10/2018
5.56
 370,610 5.48 5.72 5.44 30 0 0.0
05/10/2018
5.48
 253,780 5.55 5.55 5.44 100 0 0.0
04/10/2018
5.55
 524,390 5.60 5.63 5.49 13,300 10,000 0.0
03/10/2018
5.60
 754,210 5.69 5.79 5.59 0 7,000 -0.1
02/10/2018
5.69
 541,860 5.70 5.80 5.66 10,000 0 0.1
01/10/2018
5.70
 664,040 5.46 5.76 5.48 7,730 0 0.1
28/09/2018
5.46
 772,000 5.27 5.51 5.27 21,200 200 0.2
27/09/2018
5.27
 1,256,930 5.57 5.73 5.27 10,000 0 0.1
26/09/2018
5.57
 1,179,040 5.26 5.59 5.45 20,400 0 0.2
25/09/2018
5.26
 927,020 4.92 5.26 4.93 0 0 0
24/09/2018
4.92
 680,800 4.67 4.92 4.72 0 0 0
21/09/2018
4.67
 178,140 4.76 4.76 4.66 0 0 0
20/09/2018
4.76
 407,840 4.76 4.76 4.46 0 0 0
19/09/2018
4.76
 305,200 4.76 4.80 4.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |