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

5.10
-0.10
(-1.92%)
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
(2025-11-17) 		-0.40 -7.27% 127,000 -900 -0.0
5.10
5.60
5.20
2 tháng
(2025-10-20) 		-0.30 -5.56% 244,000 9,100 0.0
5.10
5.60
5.20
3 tháng
(2025-09-18) 		-0.50 -8.93% 402,400 9,100 0.0
5.10
5.70
5.20
6 tháng
(2025-06-20) 		-0.30 -5.56% 3,373,900 8,800 0.0
5.10
7.70
5.20
12 tháng
(2024-12-23) 		-2.70 -34.62% 9,563,562 12,500 0.1
5
8.20
5.20
24 tháng
(2023-12-28) 		0.50 10.87% 14,935,767 8,800 0.0
4.30
17.30
5.20
36 tháng
(2023-01-03) 		0.80 18.60% 17,144,508 12,600 0.0
4.20
17.30
5.20
60 tháng
(2021-01-12) 		-0.10 -1.92% 24,018,566 8,015 -0.1
4
17.30
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2019
4.51
 0 4.51 4.51 4.51 0 0 0
01/03/2019
4.51
 164 4.90 4.90 4.51 0 100 -0.0
28/02/2019
4.90
 100 4.51 4.90 4.90 0 0 0
27/02/2019
4.51
 300 4.51 4.51 4.51 0 0 0
26/02/2019
4.51
 100 4.80 4.80 4.51 0 100 -0.0
25/02/2019
4.80
 500 4.41 4.80 4.51 0 0 0
22/02/2019
4.41
 0 4.41 4.41 4.41 0 0 0
21/02/2019
4.41
 0 4.41 4.41 4.41 0 0 0
20/02/2019
4.41
 100 4.80 4.80 4.41 0 100 -0.0
19/02/2019
4.80
 0 4.80 4.80 4.80 0 0 0
18/02/2019
4.80
 1,000 4.71 4.80 4.80 0 0 0
15/02/2019
4.71
 200 4.51 4.71 4.71 0 0 0
14/02/2019
4.51
 100 4.90 4.90 4.51 0 100 -0.0
13/02/2019
4.90
 400 4.90 4.90 4.41 0 100 -0.0
12/02/2019
4.90
 0 4.90 4.90 4.90 0 0 0
11/02/2019
4.90
 100 4.51 4.90 4.90 0 0 0
01/02/2019
4.51
 0 4.51 4.51 4.51 0 0 0
31/01/2019
4.51
 100 4.80 4.80 4.51 0 100 -0.0
30/01/2019
4.80
 0 4.80 4.80 4.80 0 0 0
29/01/2019
4.80
 100 4.41 4.80 4.80 0 0 0
28/01/2019
4.41
 100 4.90 4.90 4.41 0 100 -0.0
25/01/2019
4.90
 6,400 4.90 4.90 4.90 6,400 0 0.0
24/01/2019
4.90
 8,100 4.51 4.90 4.90 0 0 0
23/01/2019
4.51
 100 4.90 4.90 4.51 0 100 -0.0
22/01/2019
4.90
 600 5.39 5.39 4.90 0 100 -0.0
21/01/2019
5.39
 2,200 4.90 5.39 4.90 2,100 0 0.0
18/01/2019
4.90
 2,100 4.51 4.90 4.90 0 0 0
17/01/2019
4.51
 100 4.90 4.90 4.51 0 100 -0.0
16/01/2019
4.90
 100 4.51 4.90 4.90 0 0 0
15/01/2019
4.51
 100 4.90 4.90 4.51 0 100 -0.0
14/01/2019
4.90
 600 5.29 5.29 4.80 0 100 -0.0
11/01/2019
5.29
 1,609 5.88 5.88 5.29 0 609 -0.0
10/01/2019
5.88
 0 5.88 5.88 5.88 0 0 0
09/01/2019
5.88
 2,100 5.39 5.88 4.90 0 100 -0.0
08/01/2019
5.39
 800 5.39 5.39 4.90 0 100 -0.0
07/01/2019
5.39
 0 5.39 5.39 5.39 0 0 0
04/01/2019
5.39
 200 5.29 5.39 5.39 0 0 0
03/01/2019
5.29
 100 5.88 5.88 5.29 0 100 -0.0
02/01/2019
5.88
 0 5.88 5.88 5.88 0 0 0
28/12/2018
5.88
 0 5.88 5.88 5.88 0 0 0
27/12/2018
5.88
 4,600 5.39 5.88 5.29 400 0 0.0
26/12/2018
5.39
 300 5.88 5.88 5.29 0 300 -0.0
25/12/2018
5.88
 100 5.59 5.88 5.88 0 0 0
24/12/2018
5.59
 0 5.59 5.59 5.59 0 0 0
21/12/2018
5.59
 0 5.59 5.59 5.59 0 0 0
20/12/2018
5.59
 100 6.18 6.18 5.59 0 100 -0.0
19/12/2018
6.18
 1,750 6.18 6.18 5.59 0 100 -0.0
18/12/2018
6.18
 1,900 6.18 6.18 6.18 1,900 0 0.0
17/12/2018
6.18
 2,500 5.88 6.18 6.08 0 0 0
14/12/2018
5.88
 2,700 6.18 6.18 5.88 1,000 0 0.0
13/12/2018
6.18
 500 6.67 6.67 6.08 0 100 -0.0
12/12/2018
6.67
 1,000 7.35 7.35 6.67 0 100 -0.0
11/12/2018
7.35
 200 6.86 7.35 6.18 0 100 -0.0
10/12/2018
6.86
 200 6.37 6.86 6.37 0 0 0
07/12/2018
6.37
 200 5.98 6.37 6.37 0 0 0
06/12/2018
5.98
 1,000 5.49 5.98 5.88 0 0 0
05/12/2018
5.49
 100 6.08 6.08 5.49 0 100 -0.0
04/12/2018
6.08
 1,500 6.08 6.08 6.08 1,500 0 0.0
03/12/2018
6.08
 1,600 5.98 6.08 6.08 0 1,600 -0.0
30/11/2018
5.98
 0 5.98 5.98 5.98 0 0 0
29/11/2018
5.98
 100 6.27 6.27 5.98 0 0 0
28/11/2018
6.27
 0 6.27 6.27 6.27 0 0 0
27/11/2018
6.27
 0 6.27 6.27 6.27 0 0 0
26/11/2018
6.27
 0 6.27 6.27 6.27 0 0 0
23/11/2018
6.27
 205 6.96 6.96 6.27 0 0 0
22/11/2018
6.96
 600 7.65 7.65 6.96 0 0 0
21/11/2018
7.65
 0 7.65 7.65 7.65 0 0 0
20/11/2018
7.65
 0 7.65 7.65 7.65 0 0 0
19/11/2018
7.65
 0 7.65 7.65 7.65 0 0 0
16/11/2018
7.65
 38 7.65 7.65 7.65 0 0 0
15/11/2018
7.65
 0 7.65 7.65 7.65 0 0 0
14/11/2018
7.65
 8 7.65 7.65 7.65 0 0 0
13/11/2018
7.65
 1,000 8.43 8.43 7.65 0 0 0
12/11/2018
8.43
 1,000 9.31 9.31 8.43 0 0 0
09/11/2018
9.31
 0 9.31 9.31 9.31 0 0 0
08/11/2018
9.31
 0 9.31 9.31 9.31 0 0 0
07/11/2018
9.31
 0 9.31 9.31 9.31 0 0 0
06/11/2018
9.31
 0 9.31 9.31 9.31 0 0 0
05/11/2018
9.31
 300 9.80 9.80 8.82 0 100 -0.0
02/11/2018
9.80
 0 9.80 9.80 9.80 0 0 0
01/11/2018
9.80
 0 9.80 9.80 9.80 0 35 -0.0
31/10/2018
9.80
 0 9.80 9.80 9.80 0 0 0
30/10/2018
9.80
 0 9.80 9.80 9.80 0 0 0
29/10/2018
9.80
 0 9.80 9.80 9.80 0 0 0
26/10/2018
9.80
 0 9.80 9.80 9.80 0 0 0
25/10/2018
9.80
 0 9.80 9.80 9.80 0 0 0
24/10/2018
9.80
 0 9.80 9.80 9.80 0 0 0
23/10/2018
9.80
 0 9.80 9.80 9.80 0 0 0
22/10/2018
9.80
 0 9.80 9.80 9.80 0 0 0
19/10/2018
9.80
 0 9.80 9.80 9.80 0 0 0
18/10/2018
9.80
 25 9.80 9.80 9.80 0 0 0
17/10/2018
9.80
 0 9.80 9.80 9.80 0 0 0
16/10/2018
9.80
 0 9.80 9.80 9.80 0 0 0
15/10/2018
9.80
 0 9.80 9.80 9.80 0 0 0
12/10/2018
9.80
 0 9.80 9.80 9.80 0 0 0
11/10/2018
9.80
 0 9.80 9.80 9.80 0 0 0
10/10/2018
9.80
 450 10.69 10.69 9.80 0 0 0
09/10/2018
10.69
 10 10.69 10.69 10.69 0 0 0
08/10/2018
10.69
 0 10.69 10.69 10.69 0 0 0
05/10/2018
10.69
 0 10.69 10.69 10.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |