CTCP Dầu khí Thái Dương (tdg)

3.49
-0.08
(-2.24%)
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
(2024-10-22) 		-0.59 -14.46% 948,000 0 0
3.47
4.08
3.49
2 tháng
(2024-09-23) 		-0.78 -18.36% 2,171,200 0 0
3.47
4.29
3.49
3 tháng
(2024-08-23) 		-0.84 -19.46% 3,500,100 0 0
3.47
4.42
3.49
6 tháng
(2024-05-27) 		0.01 0.19% 13,679,500 0 0
3.47
4.63
3.49
12 tháng
(2023-11-27) 		0.31 9.63% 25,082,100 -47,000 -0.2
2.85
4.63
3.49
24 tháng
(2022-12-02) 		0.12 3.52% 72,253,800 -47,100 -0.3
2.58
4.63
3.49
36 tháng
(2021-12-07) 		-5.49 -61.12% 170,446,000 -431,900 -4.3
2.32
10.76
3.49
60 tháng
(2019-12-18) 		2.07 146.35% 474,037,380 -416,300 -4.2
1.17
10.76
3.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2018
7.26
 312,280 7.78 7.78 7.26 11,080 2,000 0.1
29/06/2018
7.78
 134,990 7.28 7.78 7.20 0 2,000 -0.0
28/06/2018
7.28
 131,810 7.40 7.40 7.11 400 2,160 -0.0
27/06/2018
7.40
 350,980 7.40 7.40 6.91 5,420 7,300 -0.0
26/06/2018
7.40
 515,350 7.43 7.43 6.93 2,390 4,700 -0.0
25/06/2018
7.43
 526,510 7.43 7.58 6.99 1,390 1,330 -0.0
22/06/2018
7.43
 849,530 7.40 7.46 6.93 0 420 -0.0
21/06/2018
7.40
 161,670 7.58 7.58 7.05 10,840 840 0.1
20/06/2018
7.58
 102,430 7.31 7.81 7.28 0 0 0
19/06/2018
7.31
 90,460 7.31 7.31 6.88 0 400 -0.0
18/06/2018
7.31
 103,700 7.55 7.55 7.05 0 500 -0.0
15/06/2018
7.55
 133,450 7.52 7.55 7.43 0 0 0
14/06/2018
7.52
 122,240 7.55 7.58 7.28 0 730 -0.0
13/06/2018
7.55
 105,640 7.11 7.60 6.61 0 0 0
12/06/2018
7.11
 181,810 7.52 7.58 6.99 100 0 0.0
11/06/2018
7.52
 146,020 7.17 7.55 6.70 0 0 0
08/06/2018
7.17
 106,450 6.85 7.17 6.82 0 0 0
07/06/2018
6.85
 109,020 6.85 6.88 6.53 0 0 0
06/06/2018
6.85
 105,220 6.88 6.88 6.47 730 0 0.0
05/06/2018
6.88
 114,530 6.93 7.26 6.59 0 0 0
04/06/2018
6.93
 122,480 6.61 7.05 6.53 0 0 0
01/06/2018
6.61
 159,300 6.21 6.61 5.89 2,910 0 0.0
31/05/2018
6.21
 86,110 6.18 6.24 6.00 0 0 0
30/05/2018
6.18
 87,460 6.18 6.29 5.97 0 0 0
29/05/2018
6.18
 117,500 6.09 6.18 6.00 0 0 0
28/05/2018
6.09
 113,950 6.24 6.29 5.91 0 0 0
25/05/2018
6.24
 130,330 6.41 6.44 6.00 0 0 0
24/05/2018
6.41
 165,980 6.88 6.88 6.41 0 0 0
23/05/2018
6.88
 492,490 7.11 7.11 6.61 0 0 0
22/05/2018
7.11
 72,120 7.05 7.11 6.88 0 0 0
21/05/2018
7.05
 86,460 7.23 7.23 6.73 50 0 0.0
18/05/2018
7.23
 93,510 7.23 7.28 7.17 0 0 0
17/05/2018
7.23
 141,000 7.23 7.23 7.08 0 0 0
16/05/2018
7.23
 336,020 7.28 7.28 6.79 17,020 0 0.2
15/05/2018
7.28
 189,060 7.58 7.58 7.17 2,600 0 0.0
14/05/2018
7.58
 171,380 7.66 7.66 7.43 10 0 0.0
11/05/2018
7.66
 152,950 7.66 7.66 7.31 0 0 0
10/05/2018
7.66
 161,960 7.69 7.72 7.49 0 0 0
09/05/2018
7.69
 289,150 7.69 7.69 7.52 2,500 0 0.0
08/05/2018
7.69
 193,060 7.69 7.69 7.58 0 0 0
07/05/2018
7.69
 172,420 7.63 7.69 7.55 0 0 0
04/05/2018
7.63
 265,300 7.63 7.69 7.52 0 0 0
03/05/2018
7.63
 290,520 7.63 7.63 7.55 0 0 0
02/05/2018
7.63
 143,840 7.63 7.63 7.43 0 0 0
27/04/2018
7.63
 152,370 7.58 7.63 7.52 0 0 0
26/04/2018
7.58
 197,900 7.52 7.63 7.46 0 0 0
24/04/2018
7.52
 343,820 7.52 7.66 7.46 0 0 0
23/04/2018
7.52
 473,470 7.78 7.87 7.52 0 0 0
20/04/2018
7.78
 607,090 7.75 7.87 7.75 123,500 0 1.6
19/04/2018
7.75
 215,710 7.69 7.75 7.52 52,190 0 0.7
18/04/2018
7.69
 184,170 7.81 7.84 7.69 0 0 0
17/04/2018
7.81
 225,960 7.58 7.84 7.58 40,810 0 0.5
16/04/2018
7.58
 208,530 7.58 7.58 7.43 0 0 0
13/04/2018
7.58
 110,610 7.58 7.58 7.14 0 0 0
12/04/2018
7.58
 179,130 7.63 7.63 7.34 0 0 0
11/04/2018
7.63
 211,550 7.69 7.69 7.49 0 0 0
10/04/2018
7.69
 257,130 7.69 7.69 7.40 70 0 0.0
09/04/2018
7.69
 310,060 7.69 7.72 7.58 0 0 0
06/04/2018
7.69
 155,060 7.72 7.75 7.63 2,200 0 0.0
05/04/2018
7.72
 280,770 7.69 7.75 7.52 0 0 0
04/04/2018
7.69
 271,320 7.63 7.75 7.58 0 10,000 -0.1
03/04/2018
7.63
 255,950 7.26 7.63 7.37 113,430 0 1.5
02/04/2018
7.26
 700,300 7.69 8.13 7.26 3,290 30 0.0
30/03/2018
7.69
 243,670 7.66 7.81 7.14 20 0 0.0
29/03/2018
7.66
 330,960 7.69 7.78 7.63 0 0 0
28/03/2018
7.69
 617,560 7.69 7.69 7.46 0 2,010 -0.0
27/03/2018
7.69
 227,120 7.81 7.84 7.58 0 0 0
26/03/2018
7.81
 430,710 7.52 8.04 7.52 0 0 0
23/03/2018
7.52
 374,560 7.58 7.58 7.31 0 0 0
22/03/2018
7.58
 755,240 7.58 7.58 7.46 5,800 0 0.1
21/03/2018
7.58
 923,780 7.78 7.78 7.26 5,990 0 0.1
20/03/2018
7.78
 399,930 7.87 7.87 7.69 1,200 0 0.0
19/03/2018
7.87
 416,210 7.87 7.93 7.60 0 0 0
16/03/2018
7.87
 247,710 7.84 8.01 7.75 1,800 1,200 0.0
15/03/2018
7.84
 424,550 7.34 7.84 7.11 0 0 0
14/03/2018
7.34
 351,250 7.23 7.34 6.99 3,380 0 0.0
13/03/2018
7.23
 459,400 7.23 7.28 6.99 0 0 0
12/03/2018
7.23
 509,430 7.34 7.34 6.99 1,000 2,000 -0.0
09/03/2018
7.34
 804,570 7.34 7.34 7.11 0 0 0
08/03/2018
7.34
 483,490 7.26 7.46 7.26 0 0 0
07/03/2018
7.26
 574,670 7.28 7.31 7.11 9,700 0 0.1
06/03/2018
7.28
 212,750 7.31 7.34 7.14 0 0 0
05/03/2018
7.31
 293,110 7.46 7.49 7.28 19,900 0 0.3
02/03/2018
7.46
 276,820 7.69 7.69 7.17 1,900 0 0.0
01/03/2018
7.69
 312,250 7.93 7.98 7.46 0 0 0
28/02/2018
7.93
 348,360 7.93 8.16 7.37 23,120 0 0.3
27/02/2018
7.93
 632,100 7.46 7.95 6.99 25,580 0 0.3
26/02/2018
7.46
 370,670 7.93 7.93 7.37 0 0 0
23/02/2018
7.93
 406,580 7.52 8.04 7.46 0 0 0
22/02/2018
7.52
 291,530 7.05 7.52 7.34 0 0 0
21/02/2018
7.05
 700,070 6.61 7.05 6.70 154,390 0 1.8
13/02/2018
6.61
 236,420 6.38 6.64 6.41 10,000 0 0.1
12/02/2018
6.38
 320,080 6.24 6.38 6.12 0 0 0
09/02/2018
6.24
 57,780 6.26 6.26 6.09 0 0 0
08/02/2018
6.26
 161,140 6.29 6.29 6.18 0 0 0
07/02/2018
6.29
 108,420 6.29 6.41 6.15 0 0 0
06/02/2018
6.29
 243,900 6.35 6.35 5.91 0 0 0
05/02/2018
6.35
 197,840 6.41 6.41 6.18 0 0 0
02/02/2018
6.41
 318,110 6.41 6.41 5.97 0 0 0
01/02/2018
6.41
 235,650 6.41 6.41 6.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |