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) 		1.30 17.33% 241,356 0 0
7.50
9
8.80
2 tháng
(2024-10-07) 		3.60 69.23% 928,251 -2,700 -0.0
5.20
9
8.80
3 tháng
(2024-09-05) 		2.10 31.34% 1,339,279 500 -0.0
4.30
9
8.80
6 tháng
(2024-06-07) 		-2.90 -24.79% 1,663,721 -900 -0.0
4.30
17.30
8.80
12 tháng
(2023-12-11) 		4.30 95.56% 5,346,817 -3,700 -0.0
4.30
17.30
8.80
24 tháng
(2022-12-15) 		4 83.33% 7,565,502 100 -0.0
4.20
17.30
8.80
36 tháng
(2021-12-20) 		-2.20 -20% 9,764,505 -9,300 -0.1
4.20
17.30
8.80
60 tháng
(2019-12-31) 		1.80 25.71% 14,689,850 -30,264 -0.2
3
17.30
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2023
5.70
 9,700 5.90 6 5.70 0 0 0
22/09/2023
5.90
 9,320 6 6.20 5.90 0 0 0
21/09/2023
5.90
 13,619 6.20 6.60 5.90 0 0 0
20/09/2023
6.20
 19,101 6.50 6.80 6.20 0 0 0
19/09/2023
6.80
 8,955 6.10 6.90 6 0 0 0
18/09/2023
6.80
 35,625 6.30 6.80 5.80 0 0 0
15/09/2023
6.40
 15,129 5.60 6.40 5.60 0 0 0
14/09/2023
5.60
 21,386 6 6 5.50 0 0 0
13/09/2023
6.30
 21,622 7.70 7.70 6.30 0 0 0
12/09/2023
6.90
 85,004 6.80 7.50 6.80 0 0 0
11/09/2023
6.60
 129,197 5.70 6.70 5.70 3,800 0 0.0
08/09/2023
5.40
 50,955 5.90 6.20 5.40 0 0 0
07/09/2023
5.40
 33,044 5.30 5.50 5.30 0 0 0
06/09/2023
5.30
 80,638 4.90 5.50 4.90 0 0 0
05/09/2023
4.80
 7,408 5 5 4.80 0 0 0
31/08/2023
5
 11,943 5.50 5.50 4.70 0 0 0
30/08/2023
5.20
 409 5.20 5.20 5.20 0 0 0
29/08/2023
5.20
 1,025 5.10 5.20 5.10 0 0 0
28/08/2023
5.20
 2,893 5 5.20 5 0 0 0
25/08/2023
4.90
 6,505 5 5 4.90 0 0 0
24/08/2023
5.10
 12,112 4.80 5.20 4.80 0 0 0
23/08/2023
5
 12,205 5.10 5.10 4.80 0 0 0
22/08/2023
5.10
 18,913 4.70 5.10 4.70 0 0 0
21/08/2023
4.90
 14,803 4.80 4.90 4.60 0 0 0
18/08/2023
4.60
 8,821 4.70 5 4.60 0 0 0
17/08/2023
5
 16,354 5.20 5.20 5 0 0 0
16/08/2023
5.20
 34,861 4.90 5.30 4.90 0 0 0
15/08/2023
4.90
 35,671 4.90 4.90 4.70 0 0 0
14/08/2023
4.90
 16,720 4.90 4.90 4.90 0 0 0
11/08/2023
4.90
 3,700 5.10 5.10 4.90 0 0 0
10/08/2023
5
 21,626 5.30 5.30 5 0 0 0
09/08/2023
5.20
 64,150 4.80 5.50 4.80 0 0 0
08/08/2023
4.90
 18,400 4.80 4.90 4.80 0 0 0
07/08/2023
4.80
 12,931 4.70 4.80 4.70 0 0 0
04/08/2023
4.60
 2,900 4.70 4.80 4.60 0 0 0
03/08/2023
4.60
 2,900 4.60 4.80 4.60 0 0 0
02/08/2023
4.70
 200 4.90 4.90 4.70 0 0 0
01/08/2023
4.80
 5,000 4.70 4.80 4.60 0 0 0
31/07/2023
4.70
 4,228 4.70 4.70 4.70 0 0 0
28/07/2023
4.70
 614 4.70 4.70 4.70 0 0 0
27/07/2023
4.70
 3,600 4.60 4.70 4.60 0 0 0
26/07/2023
4.60
 12,064 4.70 4.70 4.60 0 0 0
25/07/2023
4.60
 10,701 4.60 4.60 4.50 0 0 0
24/07/2023
4.60
 4,702 4.60 4.60 4.40 0 0 0
21/07/2023
4.60
 2,700 4.50 4.60 4.50 0 0 0
20/07/2023
4.50
 0 4.50 4.50 4.50 0 0 0
19/07/2023
4.50
 6,601 4.50 4.70 4.40 0 0 0
18/07/2023
4.50
 24,400 4.70 4.70 4.50 0 0 0
17/07/2023
4.60
 9,400 4.70 4.80 4.60 0 0 0
14/07/2023
4.50
 1,700 4.70 4.70 4.50 0 0 0
13/07/2023
4.70
 5,200 4.50 4.70 4.50 0 0 0
12/07/2023
4.50
 4,100 4.70 4.70 4.50 0 0 0
11/07/2023
4.60
 2,800 4.70 4.70 4.50 0 0 0
10/07/2023
4.70
 2,787 4.70 4.80 4.70 0 0 0
07/07/2023
4.70
 2,200 4.60 4.70 4.60 0 0 0
06/07/2023
4.70
 508 4.60 4.70 4.60 0 0 0
05/07/2023
4.50
 12,005 4.50 5.10 4.50 0 0 0
04/07/2023
4.50
 428 4.40 4.50 4.40 0 0 0
03/07/2023
4.80
 51 4.70 4.70 4.70 0 0 0
30/06/2023
4.80
 200 4.50 4.80 4.50 0 0 0
29/06/2023
4.90
 201 4.90 4.90 4.90 0 0 0
28/06/2023
5
 300 5 5 4.70 0 0 0
27/06/2023
5
 4,205 4.80 5 4.80 0 0 0
26/06/2023
5
 9,605 4.80 5 4.70 0 0 0
23/06/2023
4.80
 6,900 5.10 5.10 4.80 0 0 0
22/06/2023
5.10
 2,051 4.70 5.20 4.70 0 0 0
21/06/2023
4.80
 16,724 4.60 4.80 4.40 0 0 0
20/06/2023
4.80
 200 4.80 4.80 4.80 0 0 0
19/06/2023
5
 5,302 5.20 5.20 4.70 0 0 0
16/06/2023
5.20
 2,623 5.10 5.40 4.90 0 0 0
15/06/2023
5.10
 3,641 5.50 5.50 5.10 0 0 0
14/06/2023
5.30
 59,444 5 5.50 5 0 0 0
13/06/2023
4.90
 15,055 5 5 4.80 0 0 0
12/06/2023
4.90
 8,141 4.80 5.10 4.60 0 0 0
09/06/2023
4.80
 68,400 4.90 4.90 4.50 0 0 0
08/06/2023
4.90
 5,635 4.80 4.90 4.80 0 0 0
07/06/2023
4.80
 15,021 4.80 4.80 4.80 0 0 0
06/06/2023
4.90
 4,600 5 5 4.70 0 0 0
05/06/2023
4.80
 20,021 4.80 4.80 4.60 0 0 0
02/06/2023
4.80
 12,223 5 5 4.80 0 0 0
01/06/2023
4.90
 21,543 4.60 4.90 4.60 0 0 0
31/05/2023
4.50
 8,721 4.50 4.60 4.50 0 0 0
30/05/2023
4.50
 8,701 4.40 4.50 4.40 0 0 0
29/05/2023
4.40
 3,723 4.20 4.40 4.20 0 0 0
26/05/2023
4.30
 7,400 4.30 4.30 4.20 0 0 0
25/05/2023
4.20
 1,500 4.30 4.30 4.20 0 0 0
24/05/2023
4.30
 3,100 4.20 4.30 4.20 0 0 0
23/05/2023
4.20
 14,000 4.30 4.30 4.20 0 0 0
22/05/2023
4.30
 12,500 4.40 4.40 4.30 0 0 0
19/05/2023
4.40
 1,213 4.50 4.50 4.40 0 0 0
18/05/2023
4.50
 11,610 4.50 4.50 4.40 0 0 0
17/05/2023
4.40
 1,200 4.30 4.50 4.30 0 0 0
16/05/2023
4.40
 7,204 4.40 4.50 4.20 0 0 0
15/05/2023
4.40
 100 4.40 4.40 4.40 0 0 0
12/05/2023
4.40
 14,522 4.40 4.40 4.20 0 0 0
11/05/2023
4.40
 8,800 4.20 4.40 4.20 0 0 0
10/05/2023
4.20
 304 4.20 4.20 4.20 0 0 0
09/05/2023
4.40
 3,815 4.50 4.50 4.20 0 0 0
08/05/2023
4.50
 224 4.20 4.50 4.20 0 0 0
05/05/2023
4.20
 200 4.30 4.30 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |