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

5.60
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
(2025-04-16) 		-1.50 -20.83% 2,367,500 1,800 0.0
5.60
7.20
5.60
2 tháng
(2025-03-17) 		-1 -14.93% 5,003,100 2,500 0.0
5
8.10
5.60
3 tháng
(2025-02-17) 		-1.20 -17.39% 5,507,600 2,500 0.0
5
8.10
5.60
6 tháng
(2024-11-18) 		-2.30 -28.75% 5,938,995 2,500 0.0
5
9.80
5.60
12 tháng
(2024-05-21) 		-0.90 -13.64% 10,404,053 2,600 -0.0
4.30
17.30
5.60
24 tháng
(2023-05-29) 		1.30 29.55% 12,636,538 2,600 -0.0
4.30
17.30
5.60
36 tháng
(2022-06-01) 		-2.80 -32.94% 13,934,812 2,600 -0.0
4.20
17.30
5.60
60 tháng
(2020-06-11) 		1.70 42.50% 20,437,648 -24,764 -0.2
3
17.30
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2011
4.01
 20,100 4.08 4.33 4.01 0 0 0
28/09/2011
4.08
 8,500 3.98 4.40 4.08 0 0 0
27/09/2011
3.98
 10,200 4.05 4.29 3.98 0 0 0
26/09/2011
4.05
 14,300 4.19 4.33 4.05 0 0 0
23/09/2011
4.19
 11,100 4.12 4.43 4.19 0 0 0
22/09/2011
4.12
 10,700 4.19 4.61 4.12 100 0 0.0
21/09/2011
4.19
 12,500 4.12 4.50 4.05 0 0 0
20/09/2011
4.12
 11,500 4.19 4.33 4.12 100 0 0.0
19/09/2011
4.19
 3,500 4.15 4.33 4.19 0 0 0
16/09/2011
4.15
 1,000 4.22 4.22 4.15 0 0 0
15/09/2011
4.22
 200 4.22 4.43 4.22 0 0 0
14/09/2011
4.22
 2,400 4.47 4.57 4.22 0 0 0
13/09/2011
4.47
 21,500 4.26 4.57 4.29 0 0 0
12/09/2011
4.26
 10,400 4.15 4.36 4.26 0 0 0
09/09/2011
4.15
 4,300 4.29 4.29 4.08 0 0 0
08/09/2011
4.29
 400 4.08 4.36 4.29 0 0 0
07/09/2011
4.08
 2,200 3.91 4.15 4.08 400 0 0.0
06/09/2011
3.91
 4,000 4.01 4.01 3.91 0 0 0
05/09/2011
4.01
 2,200 4.36 4.36 3.98 0 0 0
01/09/2011
4.36
 900 4.19 4.36 3.91 0 0 0
31/08/2011
4.19
 4,600 3.91 4.19 3.98 1,700 0 0.0
30/08/2011
3.91
 8,200 3.98 4.01 3.91 0 0 0
29/08/2011
3.98
 9,900 3.84 4.01 3.84 0 0 0
26/08/2011
3.84
 2,300 3.63 3.87 3.80 300 0 0.0
25/08/2011
3.63
 1,000 3.84 3.84 3.63 0 0 0
24/08/2011
3.84
 27,600 3.84 3.87 3.84 0 0 0
23/08/2011
3.84
 1,800 3.91 3.94 3.56 0 0 0
22/08/2011
3.91
 4,000 3.80 3.91 3.52 100 0 0.0
19/08/2011
3.80
 4,700 3.66 3.80 3.39 3,200 0 0.0
18/08/2011
3.66
 8,400 3.46 3.66 3.25 3,800 0 0.0
17/08/2011
3.46
 1,600 3.25 3.46 3.46 1,000 0 0.0
16/08/2011
3.25
 2,300 3.04 3.25 3.25 700 0 0.0
15/08/2011
3.04
 1,000 3.25 3.25 3.04 0 0 0
12/08/2011
3.25
 34,300 3.07 3.25 2.93 2,700 0 0.0
11/08/2011
3.07
 2,300 3.14 3.14 3.07 0 0 0
10/08/2011
3.14
 1,700 3.18 3.32 3.00 0 0 0
09/08/2011
3.18
 6,200 3.32 3.32 3.14 0 0 0
08/08/2011
3.32
 2,900 3.73 3.73 3.28 0 0 0
05/08/2011
3.73
 10,500 3.52 3.73 3.35 0 8,600 -0.1
04/08/2011
3.52
 4,400 3.77 3.77 3.52 0 3,400 -0.0
03/08/2011
3.77
 1,000 3.52 3.77 3.77 0 0 0
02/08/2011
3.52
 2,000 3.63 3.70 3.49 0 0 0
01/08/2011
3.63
 5,100 3.87 3.87 3.63 0 4,100 -0.0
29/07/2011
3.87
 400 3.98 3.98 3.87 0 0 0
28/07/2011
3.98
 2,700 4.01 4.01 3.84 0 0 0
27/07/2011
4.01
 2,000 4.12 4.12 4.01 0 0 0
26/07/2011
4.12
 0 4.12 4.12 4.12 0 0 0
25/07/2011
4.12
 100 4.05 4.12 4.12 0 0 0
22/07/2011
4.05
 0 4.05 4.05 4.05 0 0 0
21/07/2011
4.05
 1,100 4.01 4.05 4.01 0 0 0
20/07/2011
4.01
 600 4.08 4.08 4.01 0 500 -0.0
19/07/2011
4.08
 4,500 4.05 4.08 4.05 0 3,000 -0.0
18/07/2011
4.05
 1,000 4.12 4.12 4.05 500 0 0.0
15/07/2011
4.12
 1,100 4.36 4.54 4.12 1,000 0 0.0
14/07/2011
4.36
 0 4.36 4.36 4.36 0 0 0
13/07/2011
4.36
 0 4.36 4.36 4.36 0 0 0
12/07/2011
4.36
 0 4.19 4.36 4.36 0 0 0
11/07/2011
4.19
 4,300 4.40 4.40 4.19 300 0 0.0
08/07/2011
4.40
 27,500 4.19 4.40 4.40 0 0 0
07/07/2011
4.19
 0 4.19 4.19 4.19 0 0 0
06/07/2011
4.19
 7,300 4.26 4.26 4.19 0 2,800 -0.0
05/07/2011
4.26
 1,600 4.40 4.40 4.12 500 0 0.0
04/07/2011
4.40
 0 4.40 4.40 4.40 0 0 0
01/07/2011
4.40
 0 4.47 4.40 4.40 0 0 0
30/06/2011
4.47
 800 4.50 4.50 4.19 200 0 0.0
29/06/2011
4.50
 0 4.36 4.50 4.50 0 0 0
28/06/2011
4.36
 3,500 4.36 4.57 4.36 0 1,000 -0.0
27/06/2011
4.36
 3,000 4.47 4.47 4.36 0 3,000 -0.0
24/06/2011
4.47
 0 4.64 4.47 4.47 0 0 0
23/06/2011
4.64
 1,600 4.33 4.64 4.19 0 0 0
22/06/2011
4.33
 16,300 4.29 4.43 4.19 0 0 0
21/06/2011
4.29
 1,800 4.29 4.29 4.01 0 700 -0.0
20/06/2011
4.29
 2,000 4.54 4.54 4.29 0 0 0
17/06/2011
4.54
 5,000 4.71 4.71 4.54 0 0 0
16/06/2011
4.71
 2,400 4.89 4.89 4.71 0 0 0
15/06/2011: Cổ tức tiền mặt tỉ lệ: 16%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
15/06/2011
4.89
 4,300 4.71 5.13 4.71 0 300 -0.0
14/06/2011
4.71
 21,100 4.78 5.06 4.71 100 0 0.0
13/06/2011
4.78
 7,300 5.10 5.29 4.78 0 0 0
10/06/2011
5.10
 11,300 4.94 5.13 5.08 0 0 0
09/06/2011
4.94
 15,100 4.76 4.94 4.76 0 0 0
08/06/2011
4.76
 13,600 4.48 4.76 4.48 0 3,000 -0.1
07/06/2011
4.48
 11,800 4.25 4.48 4.37 0 0 0
06/06/2011
4.25
 6,000 4.23 4.34 4.02 0 0 0
03/06/2011
4.23
 7,300 4.23 4.23 4.02 0 0 0
02/06/2011
4.23
 200 3.95 4.25 4.23 0 0 0
01/06/2011
3.95
 5,800 3.88 4.02 3.95 0 0 0
31/05/2011
3.88
 1,600 3.79 4.02 3.86 0 0 0
30/05/2011
3.79
 0 3.79 3.79 3.79 0 0 0
27/05/2011
3.79
 600 3.68 3.79 3.79 0 0 0
26/05/2011
3.68
 5,300 3.61 3.77 3.38 0 0 0
25/05/2011
3.61
 2,200 3.79 3.79 3.61 0 0 0
24/05/2011
3.79
 9,400 4.02 4.02 3.79 0 0 0
23/05/2011
4.02
 4,700 4.25 4.25 4.02 0 0 0
20/05/2011
4.25
 5,500 4.32 4.32 4.25 0 0 0
19/05/2011
4.32
 0 4.32 4.32 4.32 0 0 0
18/05/2011
4.32
 1,700 4.25 4.32 4.30 0 0 0
17/05/2011
4.25
 4,000 4.53 4.53 4.25 0 0 0
16/05/2011
4.53
 0 4.53 4.53 4.53 0 0 0
13/05/2011
4.53
 0 4.57 4.53 4.53 0 0 0
12/05/2011
4.57
 43,700 4.37 4.67 4.32 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |