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

8.80
0.20
(2.33%)
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
(2024-11-04) 		1.50 20% 222,556 0 0
7.50
9
9
2 tháng
(2024-10-04) 		4.30 91.49% 959,902 0 -0.0
4.70
9
9
3 tháng
(2024-09-04) 		1.80 25% 1,322,915 500 -0.0
4.30
9
9
6 tháng
(2024-06-06) 		-1.50 -14.29% 1,659,566 -900 -0.0
4.30
17.30
9
12 tháng
(2023-12-11) 		4.50 100% 5,328,017 -3,700 -0.0
4.30
17.30
9
24 tháng
(2022-12-14) 		3.70 69.81% 7,546,902 100 -0.0
4.20
17.30
9
36 tháng
(2021-12-20) 		-2 -18.18% 9,745,705 -9,300 -0.1
4.20
17.30
9
60 tháng
(2019-12-30) 		2 28.57% 14,671,050 -30,264 -0.2
3
17.30
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2024
4.40
 500 4.40 4.40 4.40 0 0 0
16/02/2024
4.40
 417 4.40 4.40 4.40 0 0 0
15/02/2024
4.40
 510 4.30 4.40 4.30 0 0 0
07/02/2024
4.30
 200 4.30 4.30 4.30 0 0 0
06/02/2024
4.30
 429 4.30 4.30 4.30 0 0 0
05/02/2024
4.30
 200 4.30 4.30 4.30 0 0 0
02/02/2024
4.40
 5,901 4.40 4.40 4.40 0 0 0
01/02/2024
4.50
 2,700 4.30 4.50 4.30 0 0 0
31/01/2024
4.30
 4,800 4.30 4.30 4.30 0 0 0
30/01/2024
4.50
 4,301 4.40 4.50 4.30 0 0 0
29/01/2024
4.70
 2,200 4.40 4.70 4.40 0 0 0
26/01/2024
4.30
 6,800 4.30 4.50 4.30 0 3,800 -0.0
25/01/2024
4.30
 27 4.30 4.30 4.30 0 0 0
24/01/2024
4.30
 3,200 4.40 4.40 4.30 0 0 0
23/01/2024
4.40
 2,003 4.40 4.40 4.40 0 0 0
22/01/2024
4.40
 322 4.40 4.40 4.40 0 0 0
19/01/2024
4.50
 400 4.40 4.50 4.40 0 0 0
18/01/2024
4.40
 203 4.40 4.40 4.40 0 0 0
17/01/2024
4.40
 0 4.40 4.40 4.40 0 0 0
16/01/2024
4.40
 6,319 4.60 4.60 4.30 0 0 0
15/01/2024
4.60
 100 4.60 4.60 4.60 0 0 0
12/01/2024
4.60
 1,220 4.60 4.60 4.60 0 0 0
11/01/2024
4.60
 1,458 4.60 4.60 4.60 0 0 0
10/01/2024
4.60
 1,005 4.50 4.60 4.50 0 0 0
09/01/2024
4.40
 1,922 4.50 4.50 4.40 0 0 0
08/01/2024
4.50
 800 4.50 4.50 4.50 0 0 0
05/01/2024
4.50
 500 4.50 4.50 4.50 0 0 0
04/01/2024
4.50
 1,200 4.60 4.70 4.50 0 0 0
03/01/2024
4.50
 1,400 4.60 4.70 4.50 0 0 0
02/01/2024
4.60
 2,400 4 4.70 4 0 0 0
29/12/2023
4.70
 1,000 4.40 4.70 4.40 0 0 0
28/12/2023
4.60
 1,605 4.50 4.60 4.50 0 0 0
27/12/2023
4.40
 600 4.40 4.40 4.40 0 0 0
26/12/2023
4.30
 400 4.30 4.30 4.30 0 0 0
25/12/2023
4.30
 1,200 4.50 4.70 4.10 0 0 0
22/12/2023
4.60
 1,500 4.60 4.70 4.60 0 0 0
21/12/2023
4.70
 400 4.60 4.70 4.60 0 0 0
20/12/2023
4.50
 0 4.50 4.50 4.50 0 0 0
19/12/2023
4.50
 400 4.50 4.50 4.50 0 0 0
18/12/2023
4.70
 200 4.70 4.70 4.70 0 0 0
15/12/2023
4.70
 200 4.60 4.70 4.60 0 0 0
14/12/2023
4.60
 401 4.70 4.70 4.60 0 0 0
13/12/2023
4.60
 100 4.60 4.60 4.60 0 0 0
12/12/2023
4.50
 700 4.60 4.70 4.50 0 0 0
11/12/2023
4.50
 944 4.50 4.60 4.50 0 0 0
08/12/2023
4.50
 1,720 4.70 4.70 4.50 0 0 0
07/12/2023
4.50
 4,000 4.60 4.60 4.50 0 0 0
06/12/2023
4.60
 500 4.60 4.60 4.60 0 0 0
05/12/2023
4.70
 6,000 4.60 4.70 4.60 0 0 0
04/12/2023
4.60
 2,000 4.60 4.60 4.60 0 0 0
01/12/2023
4.60
 0 4.60 4.60 4.60 0 0 0
30/11/2023
4.60
 0 4.60 4.60 4.60 0 0 0
29/11/2023
4.60
 102 4.60 4.60 4.60 0 0 0
28/11/2023
4.70
 1,300 4.70 4.70 4.70 0 0 0
27/11/2023
4.80
 1,700 4.90 4.90 4.60 0 0 0
24/11/2023
4.50
 1,200 4.60 4.60 4.50 0 0 0
23/11/2023
4.80
 400 4.80 4.80 4.80 0 0 0
22/11/2023
4.60
 3,400 4.80 4.80 4.60 0 0 0
21/11/2023
5
 1,707 4.50 5.10 4.50 0 0 0
20/11/2023
4.50
 200 4.50 4.50 4.50 0 0 0
17/11/2023
4.50
 22,500 4.70 4.70 4.40 0 0 0
16/11/2023
4.70
 14,125 4.50 4.70 4.50 0 0 0
15/11/2023
5.10
 20,210 4.90 5.40 4.90 0 0 0
14/11/2023
4.80
 100 4.80 4.80 4.80 0 0 0
13/11/2023
4.60
 1,000 4.90 4.90 4.60 0 0 0
10/11/2023
4.60
 910 4.50 4.60 4.50 0 0 0
09/11/2023
4.50
 1,100 4.50 4.50 4.50 0 0 0
08/11/2023
4.80
 800 4.50 4.80 4.30 0 0 0
07/11/2023
4.80
 0 4.80 4.80 4.80 0 0 0
06/11/2023
4.80
 317 4.80 4.80 4.80 0 0 0
03/11/2023
4.80
 1,002 4.70 4.80 4.70 0 0 0
02/11/2023
4.70
 7,600 4.80 4.80 4.50 0 0 0
01/11/2023
4.70
 16 4.30 4.30 4.30 0 0 0
31/10/2023
4.70
 967 4.50 4.70 3.90 0 0 0
30/10/2023
4.50
 1,300 4.50 4.50 4.50 0 0 0
27/10/2023
4.50
 3 4.50 4.50 4.50 0 0 0
26/10/2023
4.50
 4,103 4.50 4.50 4.40 0 0 0
25/10/2023
4.60
 300 4.60 4.60 4.60 0 0 0
24/10/2023
4.60
 576 4.50 4.60 4.50 0 0 0
23/10/2023
4.50
 1,000 4.70 4.70 4.50 0 0 0
20/10/2023
4.80
 6,205 4.50 4.80 4.50 0 0 0
19/10/2023
5.10
 0 5.10 5.10 5.10 0 0 0
18/10/2023
5.10
 200 5.10 5.10 5.10 0 0 0
17/10/2023
5
 1,503 5.20 5.20 5 0 0 0
16/10/2023
5.10
 7,622 4.90 5.10 4.90 0 0 0
13/10/2023
4.90
 2,925 5 5 4.90 0 0 0
12/10/2023
4.90
 10,130 5.50 5.50 4.90 0 0 0
11/10/2023
4.90
 10,927 4.80 4.90 4.80 0 0 0
10/10/2023
4.90
 3,101 4.90 4.90 4.80 0 0 0
09/10/2023
4.90
 8,130 4.90 4.90 4.90 0 0 0
06/10/2023
5
 14,101 4.80 5 4.70 0 0 0
05/10/2023
4.80
 3,500 4.90 4.90 4.80 0 0 0
04/10/2023
4.90
 10,200 4.90 4.90 4.80 0 0 0
03/10/2023
4.90
 0 4.90 4.90 4.90 0 0 0
02/10/2023
4.90
 32,200 5.30 5.30 4.90 0 0 0
29/09/2023
5.40
 300 5.40 5.40 5.40 0 0 0
28/09/2023
5.30
 3,810 5.30 5.30 5.30 0 0 0
27/09/2023
5.30
 700 5.40 5.40 5.30 0 0 0
26/09/2023
5.30
 6,100 5.50 5.50 5.30 0 0 0
25/09/2023
5.70
 9,700 5.90 6 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |