CTCP Dầu khí Thái Dương (tdg)

5.25
-0.03
(-0.57%)
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
(2024-08-21) 		-0.08 -1.50% 1,507,000 0 0
4.80
5.33
5.25
2 tháng
(2024-07-22) 		0.11 2.14% 3,677,400 0 0
4.80
5.33
5.25
3 tháng
(2024-06-24) 		-0.08 -1.50% 8,464,800 0 0
4.79
5.56
5.25
6 tháng
(2024-03-25) 		1.41 36.72% 15,198,200 0 0
3.42
5.56
5.25
12 tháng
(2023-09-26) 		1 23.53% 26,782,200 -47,000 -0.2
3.42
5.56
5.25
24 tháng
(2022-10-03) 		1.02 24.19% 77,650,400 -47,100 -0.3
2.78
5.56
5.25
36 tháng
(2021-10-06) 		-1.66 -24.01% 207,761,600 -332,400 -3.6
2.78
12.91
5.25
60 tháng
(2019-10-17) 		3.40 183.09% 477,272,170 -524,660 -4.4
1.40
12.91
5.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
3.36
 26,400 3.33 3.36 3.29 0 0 -0.0
14/02/2023
3.33
 7,600 3.31 3.35 3.25 0 0 -0.0
13/02/2023
3.31
 66,400 3.31 3.31 3.18 0 0 -0.0
10/02/2023
3.31
 72,000 3.37 3.41 3.31 0 0 -0.0
09/02/2023
3.37
 75,300 3.28 3.38 3.31 0 0 -0.0
08/02/2023
3.28
 141,000 3.39 3.44 3.27 0 0 -0.0
07/02/2023
3.39
 81,300 3.41 3.49 3.32 0 0 -0.0
06/02/2023
3.41
 74,000 3.45 3.56 3.27 0 0 -0.0
03/02/2023
3.45
 53,200 3.40 3.45 3.34 0 0 -0.0
02/02/2023
3.40
 89,400 3.55 3.61 3.39 0 0 -0.0
01/02/2023
3.55
 346,300 3.48 3.72 3.50 0 0 -0.0
31/01/2023
3.48
 131,500 3.46 3.55 3.45 0 0 -0.0
30/01/2023
3.46
 240,400 3.42 3.47 3.35 0 0 -0.0
27/01/2023
3.42
 135,500 3.35 3.44 3.26 0 0 -0.0
19/01/2023
3.35
 27,700 3.35 3.36 3.18 0 0 -0.0
18/01/2023
3.35
 36,800 3.33 3.37 3.33 0 0 -0.0
17/01/2023
3.33
 72,200 3.27 3.36 3.16 0 0 -0.0
16/01/2023
3.27
 139,200 3.38 3.41 3.15 0 0 -0.0
13/01/2023
3.38
 27,100 3.38 3.45 3.35 0 0 -0.0
12/01/2023
3.38
 28,700 3.35 3.38 3.28 0 0 -0.0
11/01/2023
3.35
 59,400 3.31 3.45 3.26 0 0 -0.0
10/01/2023
3.31
 5,400 3.33 3.33 3.20 0 0 -0.0
09/01/2023
3.33
 78,300 3.35 3.38 3.18 0 0 -0.0
06/01/2023
3.35
 66,000 3.35 3.40 3.20 0 0 -0.0
05/01/2023
3.35
 20,700 3.36 3.45 3.26 0 0 -0.0
04/01/2023
3.36
 59,700 3.45 3.45 3.35 0 0 -0.0
03/01/2023
3.45
 13,600 3.35 3.45 3.35 0 0 -0.0
30/12/2022
3.35
 32,500 3.35 3.55 3.22 0 0 -0.0
29/12/2022
3.35
 52,100 3.35 3.36 3.25 0 0 -0.0
28/12/2022
3.35
 40,900 3.18 3.36 3.19 0 0 -0.0
27/12/2022
3.18
 36,700 3.09 3.27 3.09 0 0 -0.0
26/12/2022
3.09
 76,300 3.27 3.35 3.09 0 0 -0.0
23/12/2022
3.27
 70,600 3.39 3.39 3.15 0 0 -0.0
22/12/2022
3.39
 37,000 3.39 3.41 3.24 0 0 -0.0
21/12/2022
3.39
 242,900 3.38 3.57 3.15 0 0 -0.0
20/12/2022
3.38
 207,500 3.64 3.64 3.38 0 0 -0.0
19/12/2022
3.64
 50,400 3.60 3.77 3.57 0 0 -0.0
16/12/2022
3.60
 54,800 3.51 3.69 3.52 0 0 -0.0
15/12/2022
3.51
 101,800 3.70 3.73 3.51 0 0 -0.0
14/12/2022
3.70
 110,300 3.68 3.72 3.64 0 0 -0.0
13/12/2022
3.68
 39,900 3.67 3.73 3.55 0 0 -0.0
12/12/2022
3.67
 84,300 3.76 3.80 3.67 0 0 -0.0
09/12/2022
3.76
 23,400 3.75 3.78 3.65 0 0 -0.0
08/12/2022
3.75
 199,600 3.75 3.85 3.55 0 0 -0.0
07/12/2022
3.75
 28,100 3.81 3.85 3.58 0 0 -0.0
06/12/2022
3.81
 175,800 3.97 4 3.70 0 0 -0.0
05/12/2022
3.97
 130,400 4.05 4.25 3.93 0 0 -0.0
02/12/2022
4.05
 180,700 4.04 4.18 3.82 0 0 -0.0
01/12/2022
4.04
 278,100 3.82 4.08 3.73 0 0 -0.0
30/11/2022
3.82
 166,100 3.68 3.82 3.64 0 0 -0.0
29/11/2022
3.68
 155,500 3.73 3.85 3.64 0 0 -0.0
28/11/2022
3.73
 182,400 3.62 3.77 3.62 0 0 -0.0
25/11/2022
3.62
 80,900 3.63 3.73 3.54 0 0 -0.0
24/11/2022
3.63
 141,000 3.71 3.73 3.50 0 0 -0.0
23/11/2022
3.71
 115,700 3.64 3.73 3.55 0 0 -0.0
22/11/2022
3.64
 352,400 3.52 3.76 3.59 0 0 -0.0
21/11/2022
3.52
 96,300 3.54 3.64 3.45 0 0 -0.0
18/11/2022
3.54
 178,000 3.35 3.54 3.24 0 0 -0.0
17/11/2022
3.35
 206,300 3.15 3.37 3.18 0 0 -0.0
16/11/2022
3.15
 256,600 2.97 3.17 2.77 0 0 -0.0
15/11/2022
2.97
 413,400 2.78 2.97 2.59 0 0 -0.0
14/11/2022
2.78
 99,500 2.99 2.99 2.78 0 0 -0.0
11/11/2022
2.99
 92,900 3.20 3.23 2.99 0 0 -0.0
10/11/2022
3.20
 128,500 3.44 3.44 3.20 0 0 -0.0
09/11/2022
3.44
 70,700 3.46 3.51 3.44 0 0 -0.0
08/11/2022
3.46
 88,200 3.39 3.51 3.37 0 0 -0.0
07/11/2022
3.39
 261,600 3.65 3.65 3.39 0 0 -0.0
04/11/2022
3.65
 273,400 3.78 3.78 3.52 0 0 -0.0
03/11/2022
3.78
 38,500 3.78 3.85 3.73 0 0 -0.0
02/11/2022
3.78
 81,400 3.78 3.85 3.77 0 0 -0.0
01/11/2022
3.78
 70,000 3.88 3.98 3.78 0 0 -0.0
31/10/2022
3.88
 46,000 3.96 4.08 3.70 0 0 -0.0
28/10/2022
3.96
 197,200 3.89 4.12 3.86 0 0 -0.0
27/10/2022
3.89
 96,200 3.75 3.96 3.75 0 0 0
26/10/2022
3.75
 147,100 3.66 3.82 3.61 0 0 0
25/10/2022
3.66
 250,700 3.51 3.75 3.45 0 0 0
24/10/2022
3.51
 181,500 3.76 4.01 3.51 0 0 0
21/10/2022
3.76
 156,200 4.05 4.27 3.76 0 0 0
20/10/2022
4.05
 354,100 4.27 4.45 4.05 0 0 0
19/10/2022
4.27
 709,300 4 4.27 4.18 0 0 0
18/10/2022
4
 129,600 3.75 4 3.77 0 0 -0.0
17/10/2022
3.75
 157,700 3.76 3.82 3.71 0 0 -0.0
14/10/2022
3.76
 71,000 3.75 3.87 3.76 0 0 -0.0
13/10/2022
3.75
 86,600 3.75 3.89 3.74 0 0 -0.0
12/10/2022
3.75
 130,700 3.61 3.82 3.62 0 0 -0.0
11/10/2022
3.61
 196,900 3.71 3.73 3.60 0 0 -0.0
10/10/2022
3.71
 60,300 3.68 3.73 3.55 0 0 -0.0
07/10/2022
3.68
 312,500 3.95 3.95 3.68 0 0 -0.0
06/10/2022
3.95
 118,100 4.25 4.25 3.95 0 0 -0.0
05/10/2022
4.25
 101,500 4.23 4.36 4.18 0 0 -0.0
04/10/2022
4.23
 150,100 4.23 4.27 4 0 0 -0.0
03/10/2022
4.23
 62,400 4.54 4.63 4.23 0 0 -0.0
30/09/2022
4.54
 128,900 4.61 4.62 4.29 0 0 -0.0
29/09/2022
4.61
 31,600 4.64 4.91 4.60 0 0 -0.0
28/09/2022
4.64
 90,100 4.65 4.71 4.55 0 0 -0.0
27/09/2022
4.65
 67,500 4.70 4.82 4.55 0 0 -0.0
26/09/2022
4.70
 175,600 5.05 5.05 4.70 0 0 -0.0
23/09/2022
5.05
 124,900 5 5.05 4.86 0 0 -0.0
22/09/2022
5
 58,700 4.95 5.05 4.84 0 0 -0.0
21/09/2022
4.95
 57,000 5.06 5.06 4.91 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |