CTCP Dầu khí Thái Dương (tdg)

3.50
0.01
(0.29%)
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
(2024-10-23) 		-0.50 -12.50% 949,800 0 0
3.47
4
3.50
2 tháng
(2024-09-23) 		-0.77 -18.13% 2,192,300 0 0
3.47
4.29
3.50
3 tháng
(2024-08-26) 		-0.80 -18.60% 3,379,300 0 0
3.47
4.42
3.50
6 tháng
(2024-05-27) 		0.02 0.48% 13,700,600 0 0
3.47
4.63
3.50
12 tháng
(2023-11-28) 		0.30 9.38% 25,072,000 -47,000 -0.2
2.85
4.63
3.50
24 tháng
(2022-12-05) 		0.19 5.72% 72,094,200 -47,100 -0.3
2.58
4.63
3.50
36 tháng
(2021-12-08) 		-5.40 -60.68% 169,520,100 -373,500 -3.6
2.32
10.76
3.50
60 tháng
(2019-12-19) 		2.08 147.06% 473,941,830 -426,300 -4.2
1.17
10.76
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
4.11
 442,800 4.23 4.24 4.03 0 0 0
12/09/2023
4.23
 257,000 4.23 4.29 4.17 0 0 0
11/09/2023
4.23
 1,333,200 4.09 4.38 4.10 0 0 0
08/09/2023
4.09
 340,400 4.10 4.11 4.05 0 0 0
07/09/2023
4.10
 582,700 4.01 4.24 4.06 0 0 0
06/09/2023
4.01
 579,700 3.75 4.01 3.75 0 0 0
05/09/2023
3.75
 189,000 3.74 3.79 3.74 0 0 0
31/08/2023
3.74
 122,800 3.73 3.75 3.68 0 0 0
30/08/2023
3.73
 127,500 3.75 3.75 3.68 0 0 0
29/08/2023
3.75
 150,500 3.76 3.82 3.68 0 0 0
28/08/2023
3.76
 111,900 3.67 3.78 3.66 0 0 0
25/08/2023
3.67
 175,300 3.65 3.67 3.62 0 0 0
24/08/2023
3.65
 261,400 3.63 3.67 3.59 0 0 0
23/08/2023
3.63
 223,800 3.63 3.66 3.58 0 0 0
22/08/2023
3.63
 355,200 3.59 3.67 3.38 0 0 0
21/08/2023
3.59
 611,100 3.85 3.85 3.58 0 0 0
18/08/2023
3.85
 693,600 4.13 4.13 3.85 0 0 0
17/08/2023
4.13
 353,600 4.25 4.25 4.12 0 0 0
16/08/2023
4.25
 556,500 4.18 4.28 4.13 0 0 0
15/08/2023
4.18
 702,000 4.25 4.33 4 0 0 0
14/08/2023
4.25
 700,000 4.33 4.49 4.23 0 0 0
11/08/2023
4.33
 767,900 4.41 4.63 4.20 0 0 0
10/08/2023
4.41
 1,748,100 4.13 4.41 4.21 0 0 0
09/08/2023
4.13
 1,140,700 4.12 4.19 4.05 0 0 0
08/08/2023
4.12
 393,900 4.04 4.20 4.05 0 0 0
07/08/2023
4.04
 273,700 3.98 4.08 4 0 100 -0.0
04/08/2023
3.98
 248,100 3.98 4.06 3.94 0 0 0
03/08/2023
3.98
 177,400 3.97 4.06 3.94 0 0 0
02/08/2023
3.97
 274,100 3.98 4.03 3.94 0 0 0
01/08/2023
3.98
 556,700 4.27 4.28 3.98 0 0 0
31/07/2023
4.27
 508,800 4.18 4.37 4.08 0 0 0
28/07/2023
4.18
 656,200 3.92 4.18 3.97 0 0 0
27/07/2023
3.92
 162,500 3.90 3.94 3.87 0 0 0
26/07/2023
3.90
 177,500 3.93 3.98 3.90 0 0 0
25/07/2023
3.93
 203,600 3.97 3.98 3.89 0 0 0
24/07/2023
3.97
 377,500 3.93 3.98 3.84 0 0 0
21/07/2023
3.93
 123,800 3.98 4.04 3.93 0 0 0
20/07/2023
3.98
 105,900 3.97 4 3.92 0 0 0
19/07/2023
3.97
 244,600 4.08 4.15 3.88 0 0 0
18/07/2023
4.08
 492,400 4.01 4.17 4.03 0 0 0
17/07/2023
4.01
 389,600 3.85 4.03 3.86 0 0 0
14/07/2023
3.85
 164,300 3.85 3.87 3.81 0 0 0
13/07/2023
3.85
 249,600 3.79 3.86 3.79 0 0 0
12/07/2023
3.79
 94,300 3.83 3.83 3.76 0 0 0
11/07/2023
3.83
 138,700 3.88 3.97 3.83 0 0 0
10/07/2023
3.88
 243,400 3.87 3.99 3.86 0 0 0
07/07/2023
3.87
 104,100 3.83 3.87 3.68 0 0 0
06/07/2023
3.83
 187,600 3.88 3.88 3.78 0 0 0
05/07/2023
3.88
 153,300 3.84 3.97 3.80 0 0 0
04/07/2023
3.84
 150,700 3.78 3.88 3.75 0 0 0
03/07/2023
3.78
 57,000 3.78 3.87 3.68 0 0 0
30/06/2023
3.78
 92,600 3.75 3.83 3.67 0 0 0
29/06/2023
3.75
 204,100 3.93 3.93 3.74 0 0 0
28/06/2023
3.93
 210,200 3.96 4.07 3.83 0 0 0
27/06/2023
3.96
 134,300 4.04 4.08 3.93 0 0 0
26/06/2023
4.04
 588,700 3.92 4.18 3.92 0 0 0
23/06/2023
3.92
 214,800 3.67 3.92 3.67 0 0 0
22/06/2023
3.67
 360,300 3.79 3.83 3.67 0 0 0
21/06/2023
3.79
 101,500 3.79 3.85 3.78 0 0 0
20/06/2023
3.79
 223,900 3.77 3.79 3.67 0 0 0
19/06/2023
3.77
 512,600 4.05 4.05 3.77 0 0 0
16/06/2023
4.05
 242,300 4.06 4.21 4.01 0 0 0
15/06/2023
4.06
 507,900 4.23 4.23 3.93 0 0 0
14/06/2023
4.23
 323,600 4.26 4.42 4.22 0 0 0
13/06/2023
4.26
 398,700 4.30 4.32 4.23 0 0 0
12/06/2023
4.30
 324,600 4.34 4.49 4.22 0 0 0
09/06/2023
4.34
 641,300 4.10 4.38 4.13 0 0 0
08/06/2023
4.10
 1,119,200 3.83 4.10 3.88 0 0 0
07/06/2023
3.83
 846,500 3.73 3.99 3.69 0 0 0
06/06/2023
3.73
 136,800 3.75 3.75 3.62 0 0 0
05/06/2023
3.75
 382,700 3.67 3.89 3.68 0 0 0
02/06/2023
3.67
 445,100 3.64 3.71 3.54 0 0 0
01/06/2023
3.64
 868,400 3.43 3.65 3.44 0 0 0
31/05/2023
3.43
 363,900 3.21 3.43 3.21 0 0 0
30/05/2023
3.21
 419,600 3.13 3.23 3.11 0 0 0
29/05/2023
3.13
 513,900 2.93 3.13 2.96 0 0 0
26/05/2023
2.93
 172,800 2.90 2.97 2.89 0 0 0
25/05/2023
2.90
 77,700 2.94 2.95 2.90 0 0 0
24/05/2023
2.94
 85,400 2.95 2.95 2.92 0 0 0
23/05/2023
2.95
 111,600 2.95 2.99 2.92 0 0 0
22/05/2023
2.95
 141,400 2.89 2.98 2.88 0 0 0
19/05/2023
2.89
 210,700 2.93 2.98 2.83 0 0 0
18/05/2023
2.93
 147,200 2.95 2.96 2.92 0 0 0
17/05/2023
2.95
 255,900 2.99 3 2.94 0 0 0
16/05/2023
2.99
 128,300 3.03 3.07 2.98 0 0 0
15/05/2023
3.03
 146,600 2.98 3.07 2.98 0 0 0
12/05/2023
2.98
 357,500 3.03 3.23 2.94 0 0 0
11/05/2023
3.03
 364,900 2.83 3.03 2.83 0 0 0
10/05/2023
2.83
 110,800 2.77 2.85 2.73 0 0 0
09/05/2023
2.77
 82,000 2.73 2.83 2.73 0 0 0
08/05/2023
2.73
 151,800 2.75 2.75 2.69 0 0 0
05/05/2023
2.75
 53,300 2.75 2.75 2.71 0 0 0
04/05/2023
2.75
 67,100 2.78 2.79 2.73 0 0 0
28/04/2023
2.78
 25,700 2.78 2.81 2.77 0 0 0
27/04/2023
2.78
 19,300 2.78 2.82 2.73 0 0 0
26/04/2023
2.78
 15,000 2.78 2.78 2.75 0 0 0
25/04/2023
2.78
 50,900 2.78 2.80 2.75 0 0 0
24/04/2023
2.78
 33,800 2.78 2.83 2.77 0 0 0
21/04/2023
2.78
 51,800 2.83 2.83 2.77 0 0 0
20/04/2023
2.83
 31,100 2.80 2.83 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |